BeyondSpring Inc. (BYSI)
NASDAQ: BYSI · Real-Time Price · USD
1.870
+0.050 (2.75%)
At close: Sep 15, 2025, 4:00 PM EDT
1.930
+0.060 (3.21%)
After-hours: Sep 15, 2025, 5:20 PM EDT
BeyondSpring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.79 | 1.91 | 1.77 | 1.87 | 1.87 | 2.75% | 29,814 |
| 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 |
| Aug 7, 2025 | 2.13 | 2.13 | 1.97 | 2.04 | 2.04 | -0.49% | 15,668 |
| Aug 6, 2025 | 2.05 | 2.17 | 2.03 | 2.05 | 2.05 | - | 23,292 |
| Aug 5, 2025 | 2.11 | 2.16 | 2.03 | 2.05 | 2.05 | -5.09% | 13,553 |
| Aug 4, 2025 | 2.08 | 2.25 | 2.05 | 2.16 | 2.16 | 4.35% | 20,002 |
| Aug 1, 2025 | 1.99 | 2.10 | 1.99 | 2.07 | 2.07 | 0.98% | 38,876 |
| Jul 31, 2025 | 1.99 | 2.10 | 1.99 | 2.05 | 2.05 | 0.99% | 10,654 |
| Jul 30, 2025 | 1.98 | 2.05 | 1.95 | 2.03 | 2.03 | 1.00% | 19,867 |
| Jul 29, 2025 | 2.02 | 2.13 | 1.93 | 2.01 | 2.01 | 4.69% | 9,966 |
| Jul 28, 2025 | 1.92 | 1.98 | 1.87 | 1.92 | 1.92 | - | 13,569 |
| Jul 25, 2025 | 1.94 | 2.04 | 1.89 | 1.92 | 1.92 | -1.54% | 9,480 |
| Jul 24, 2025 | 1.82 | 2.02 | 1.82 | 1.95 | 1.95 | 4.28% | 23,316 |
| Jul 23, 2025 | 1.86 | 1.95 | 1.78 | 1.87 | 1.87 | - | 67,618 |
| Jul 22, 2025 | 1.95 | 2.10 | 1.86 | 1.87 | 1.87 | -0.53% | 74,680 |
| Jul 21, 2025 | 2.16 | 2.16 | 1.87 | 1.88 | 1.88 | -13.76% | 44,776 |
| Jul 18, 2025 | 2.20 | 2.25 | 2.16 | 2.18 | 2.18 | -0.91% | 12,767 |
| Jul 17, 2025 | 2.28 | 2.28 | 2.15 | 2.20 | 2.20 | -0.45% | 66,491 |
| Jul 16, 2025 | 2.27 | 2.35 | 2.21 | 2.21 | 2.21 | -4.33% | 19,076 |
| Jul 15, 2025 | 2.22 | 2.31 | 2.22 | 2.31 | 2.31 | 0.87% | 6,528 |
| Jul 14, 2025 | 2.31 | 2.36 | 2.27 | 2.29 | 2.29 | -0.87% | 9,967 |
| Jul 11, 2025 | 2.33 | 2.36 | 2.28 | 2.31 | 2.31 | 2.67% | 5,938 |
| Jul 10, 2025 | 2.30 | 2.31 | 2.25 | 2.25 | 2.25 | -2.60% | 6,300 |
| Jul 9, 2025 | 2.23 | 2.32 | 2.23 | 2.31 | 2.31 | 4.52% | 6,513 |
| Jul 8, 2025 | 2.28 | 2.40 | 2.21 | 2.21 | 2.21 | -2.64% | 31,706 |
| Jul 7, 2025 | 2.42 | 2.42 | 2.20 | 2.27 | 2.27 | 1.79% | 45,605 |