BeyondSpring Inc. (BYSI)
NASDAQ: BYSI · Real-Time Price · USD
1.735
-0.035 (-1.98%)
Oct 20, 2025, 12:43 PM EDT - Market open
BeyondSpring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.80 | 1.80 | 1.72 | 1.77 | 1.77 | -0.84% | 84,001 |
| Oct 16, 2025 | 1.72 | 1.80 | 1.62 | 1.79 | 1.79 | 8.18% | 120,679 |
| Oct 15, 2025 | 1.60 | 1.72 | 1.60 | 1.65 | 1.65 | 0.61% | 49,831 |
| Oct 14, 2025 | 1.70 | 1.70 | 1.62 | 1.64 | 1.64 | -4.09% | 44,330 |
| Oct 13, 2025 | 1.74 | 1.76 | 1.69 | 1.71 | 1.71 | -1.72% | 133,199 |
| Oct 10, 2025 | 1.83 | 1.85 | 1.73 | 1.74 | 1.74 | -3.87% | 18,026 |
| Oct 9, 2025 | 1.82 | 1.86 | 1.79 | 1.81 | 1.81 | 1.12% | 29,222 |
| Oct 8, 2025 | 1.77 | 1.81 | 1.74 | 1.79 | 1.79 | -0.28% | 15,548 |
| Oct 7, 2025 | 1.74 | 1.82 | 1.74 | 1.80 | 1.80 | 0.84% | 10,407 |
| Oct 6, 2025 | 1.73 | 1.82 | 1.73 | 1.78 | 1.78 | 1.71% | 36,641 |
| Oct 3, 2025 | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | 1.16% | 8,352 |
| Oct 2, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -3.35% | 7,267 |
| Oct 1, 2025 | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | -1.10% | 34,800 |
| Sep 30, 2025 | 1.80 | 1.85 | 1.80 | 1.81 | 1.81 | 4.02% | 27,982 |
| Sep 29, 2025 | 1.78 | 1.78 | 1.68 | 1.74 | 1.74 | -1.14% | 7,940 |
| Sep 26, 2025 | 1.76 | 1.76 | 1.65 | 1.76 | 1.76 | 4.76% | 9,605 |
| Sep 25, 2025 | 1.66 | 1.71 | 1.64 | 1.68 | 1.68 | -0.59% | 17,640 |
| Sep 24, 2025 | 1.66 | 1.74 | 1.66 | 1.69 | 1.69 | 1.81% | 23,573 |
| Sep 23, 2025 | 1.79 | 1.81 | 1.65 | 1.66 | 1.66 | -7.26% | 87,927 |
| Sep 22, 2025 | 1.85 | 1.90 | 1.75 | 1.79 | 1.79 | -6.77% | 76,762 |
| Sep 19, 2025 | 1.77 | 1.92 | 1.72 | 1.92 | 1.92 | 11.63% | 139,047 |
| Sep 18, 2025 | 1.90 | 1.90 | 1.72 | 1.72 | 1.72 | -3.91% | 76,083 |
| Sep 17, 2025 | 1.82 | 1.91 | 1.79 | 1.79 | 1.79 | -5.79% | 39,031 |
| Sep 16, 2025 | 1.84 | 1.93 | 1.84 | 1.90 | 1.90 | 1.60% | 14,914 |
| Sep 15, 2025 | 1.79 | 1.91 | 1.77 | 1.87 | 1.87 | 2.75% | 29,877 |
| Sep 12, 2025 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -2.67% | 9,682 |
| Sep 11, 2025 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -2.09% | 13,034 |
| Sep 10, 2025 | 1.92 | 2.00 | 1.89 | 1.91 | 1.91 | -1.55% | 29,733 |
| Sep 9, 2025 | 1.93 | 2.00 | 1.90 | 1.94 | 1.94 | 2.11% | 30,774 |
| Sep 8, 2025 | 1.79 | 1.99 | 1.79 | 1.90 | 1.90 | 2.15% | 35,032 |
| Sep 5, 2025 | 1.84 | 1.91 | 1.79 | 1.86 | 1.86 | 1.09% | 13,886 |
| Sep 4, 2025 | 1.88 | 1.88 | 1.79 | 1.84 | 1.84 | 1.10% | 12,794 |
| Sep 3, 2025 | 1.83 | 1.86 | 1.78 | 1.82 | 1.82 | -0.55% | 17,126 |
| Sep 2, 2025 | 1.71 | 1.84 | 1.67 | 1.83 | 1.83 | 6.40% | 34,780 |
| Aug 29, 2025 | 1.80 | 1.84 | 1.72 | 1.72 | 1.72 | -4.44% | 9,879 |
| Aug 28, 2025 | 1.77 | 1.84 | 1.77 | 1.80 | 1.80 | -1.10% | 11,837 |
| Aug 27, 2025 | 1.75 | 1.83 | 1.75 | 1.82 | 1.82 | 2.82% | 21,597 |
| Aug 26, 2025 | 1.84 | 1.84 | 1.75 | 1.77 | 1.77 | -2.75% | 11,593 |
| Aug 25, 2025 | 1.87 | 1.87 | 1.74 | 1.82 | 1.82 | 3.41% | 3,768 |
| Aug 22, 2025 | 2.02 | 2.02 | 1.74 | 1.76 | 1.76 | - | 26,696 |
| Aug 21, 2025 | 1.76 | 1.91 | 1.72 | 1.76 | 1.76 | 2.33% | 42,162 |
| Aug 20, 2025 | 1.75 | 1.84 | 1.72 | 1.72 | 1.72 | -1.71% | 40,070 |
| Aug 19, 2025 | 1.87 | 1.87 | 1.75 | 1.75 | 1.75 | -5.41% | 51,279 |
| Aug 18, 2025 | 2.00 | 2.05 | 1.85 | 1.85 | 1.85 | -8.42% | 91,922 |
| Aug 15, 2025 | 2.00 | 2.05 | 2.00 | 2.02 | 2.02 | 0.50% | 35,065 |
| Aug 14, 2025 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 0.50% | 12,349 |
| Aug 13, 2025 | 2.01 | 2.14 | 1.99 | 2.00 | 2.00 | -0.50% | 53,850 |
| Aug 12, 2025 | 2.03 | 2.06 | 1.96 | 2.01 | 2.01 | -1.95% | 10,406 |
| Aug 11, 2025 | 2.00 | 2.08 | 1.99 | 2.05 | 2.05 | 2.50% | 18,121 |
| Aug 8, 2025 | 2.11 | 2.11 | 1.92 | 2.00 | 2.00 | -1.96% | 23,009 |