BeyondSpring Inc. (BYSI)
NASDAQ: BYSI · Real-Time Price · USD
1.620
+0.185 (12.89%)
At close: Apr 1, 2025, 4:00 PM
1.530
-0.091 (-5.59%)
After-hours: Apr 1, 2025, 4:36 PM EDT
BeyondSpring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.43 | 1.65 | 1.43 | 1.63 | - | 13.59% | 3,928 |
| Mar 31, 2025 | 1.41 | 1.48 | 1.37 | 1.44 | 1.44 | -0.35% | 32,234 |
| Mar 28, 2025 | 1.43 | 1.47 | 1.40 | 1.44 | 1.44 | -4.00% | 6,088 |
| Mar 27, 2025 | 1.58 | 1.65 | 1.50 | 1.50 | 1.50 | 0.67% | 11,878 |
| Mar 26, 2025 | 1.64 | 1.64 | 1.46 | 1.49 | 1.49 | -3.81% | 43,645 |
| Mar 25, 2025 | 1.59 | 1.63 | 1.53 | 1.55 | 1.55 | -0.06% | 2,618 |
| Mar 24, 2025 | 1.64 | 1.65 | 1.52 | 1.55 | 1.55 | -3.13% | 16,991 |
| Mar 21, 2025 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -4.19% | 3,645 |
| Mar 20, 2025 | 1.63 | 1.69 | 1.61 | 1.67 | 1.67 | 3.09% | 6,862 |
| Mar 19, 2025 | 1.67 | 1.71 | 1.62 | 1.62 | 1.62 | -7.43% | 60,959 |
| Mar 18, 2025 | 1.68 | 1.75 | 1.67 | 1.75 | 1.75 | - | 5,758 |
| Mar 17, 2025 | 1.67 | 1.79 | 1.67 | 1.75 | 1.75 | 0.52% | 4,265 |
| Mar 14, 2025 | 1.70 | 1.80 | 1.65 | 1.74 | 1.74 | -1.08% | 13,121 |
| Mar 13, 2025 | 1.74 | 1.84 | 1.70 | 1.76 | 1.76 | 1.73% | 8,299 |
| Mar 12, 2025 | 1.67 | 1.74 | 1.65 | 1.73 | 1.73 | 0.58% | 7,581 |
| Mar 11, 2025 | 1.66 | 1.73 | 1.63 | 1.72 | 1.72 | 4.24% | 3,623 |
| Mar 10, 2025 | 1.67 | 1.74 | 1.64 | 1.65 | 1.65 | -1.20% | 13,940 |
| Mar 7, 2025 | 1.62 | 1.74 | 1.62 | 1.67 | 1.67 | 0.60% | 15,366 |
| Mar 6, 2025 | 1.68 | 1.70 | 1.64 | 1.66 | 1.66 | -1.19% | 9,589 |
| Mar 5, 2025 | 1.63 | 1.74 | 1.63 | 1.68 | 1.68 | -1.18% | 9,310 |
| Mar 4, 2025 | 1.65 | 1.70 | 1.61 | 1.70 | 1.70 | 1.19% | 29,848 |
| Mar 3, 2025 | 1.67 | 1.74 | 1.67 | 1.68 | 1.68 | -0.59% | 8,828 |
| Feb 28, 2025 | 1.77 | 1.77 | 1.68 | 1.69 | 1.69 | -3.43% | 5,754 |
| Feb 27, 2025 | 1.69 | 1.77 | 1.69 | 1.75 | 1.75 | -0.57% | 5,932 |
| Feb 26, 2025 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 2.92% | 4,574 |
| Feb 25, 2025 | 1.68 | 1.78 | 1.68 | 1.71 | 1.71 | -4.47% | 10,833 |
| Feb 24, 2025 | 1.71 | 1.79 | 1.70 | 1.79 | 1.79 | - | 8,071 |
| Feb 21, 2025 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | 4.07% | 3,286 |
| Feb 20, 2025 | 1.71 | 1.78 | 1.65 | 1.72 | 1.72 | 0.58% | 11,690 |
| Feb 19, 2025 | 1.66 | 1.73 | 1.65 | 1.71 | 1.71 | 0.59% | 7,301 |
| Feb 18, 2025 | 1.88 | 1.88 | 1.61 | 1.70 | 1.70 | -0.58% | 17,761 |
| Feb 14, 2025 | 1.73 | 1.75 | 1.71 | 1.71 | 1.71 | 0.59% | 7,376 |
| Feb 13, 2025 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | - | 4,323 |
| Feb 12, 2025 | 1.71 | 1.72 | 1.67 | 1.70 | 1.70 | 2.41% | 4,370 |
| Feb 11, 2025 | 1.70 | 1.72 | 1.63 | 1.66 | 1.66 | -4.05% | 22,895 |
| Feb 10, 2025 | 1.68 | 1.73 | 1.67 | 1.73 | 1.73 | 3.59% | 4,575 |
| Feb 7, 2025 | 1.72 | 1.78 | 1.66 | 1.67 | 1.67 | -2.34% | 15,964 |
| Feb 6, 2025 | 1.71 | 1.79 | 1.70 | 1.71 | 1.71 | -4.47% | 6,559 |
| Feb 5, 2025 | 1.70 | 1.79 | 1.68 | 1.79 | 1.79 | 2.29% | 10,958 |
| Feb 4, 2025 | 1.79 | 1.79 | 1.70 | 1.75 | 1.75 | 3.49% | 7,986 |
| Feb 3, 2025 | 1.73 | 1.75 | 1.66 | 1.69 | 1.69 | -5.53% | 26,771 |
| Jan 31, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | 1.42% | 2,259 |
| Jan 30, 2025 | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | 2.02% | 6,873 |
| Jan 29, 2025 | 1.87 | 1.87 | 1.73 | 1.73 | 1.73 | -3.46% | 6,196 |
| Jan 28, 2025 | 1.76 | 1.82 | 1.69 | 1.79 | 1.79 | 6.04% | 30,396 |
| Jan 27, 2025 | 1.66 | 1.75 | 1.66 | 1.69 | 1.69 | -1.17% | 13,739 |
| Jan 24, 2025 | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | -1.44% | 4,818 |
| Jan 23, 2025 | 1.73 | 1.77 | 1.71 | 1.74 | 1.74 | -0.86% | 6,102 |
| Jan 22, 2025 | 1.77 | 1.77 | 1.66 | 1.75 | 1.75 | -0.57% | 40,380 |
| Jan 21, 2025 | 1.70 | 1.77 | 1.70 | 1.76 | 1.76 | 2.33% | 19,485 |