BeyondSpring Inc. (BYSI)
NASDAQ: BYSI · Real-Time Price · USD
2.140
+0.050 (2.39%)
Nov 28, 2025, 1:00 PM EST - Market closed
BeyondSpring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.19 | 2.20 | 2.03 | 2.12 | 2.12 | 1.44% | 19,972 |
| Nov 26, 2025 | 1.97 | 2.21 | 1.96 | 2.09 | 2.09 | 5.56% | 54,281 |
| Nov 25, 2025 | 1.83 | 1.98 | 1.83 | 1.98 | 1.98 | 5.88% | 18,012 |
| Nov 24, 2025 | 1.87 | 1.97 | 1.85 | 1.87 | 1.87 | -2.35% | 30,756 |
| Nov 21, 2025 | 1.78 | 2.10 | 1.75 | 1.92 | 1.92 | 10.06% | 25,963 |
| Nov 20, 2025 | 1.95 | 1.96 | 1.70 | 1.74 | 1.74 | -10.77% | 56,534 |
| Nov 19, 2025 | 1.95 | 2.17 | 1.93 | 1.95 | 1.95 | - | 16,155 |
| Nov 18, 2025 | 1.98 | 2.06 | 1.95 | 1.95 | 1.95 | -4.88% | 9,626 |
| Nov 17, 2025 | 2.06 | 2.10 | 2.02 | 2.05 | 2.05 | -1.91% | 3,875 |
| Nov 14, 2025 | 1.86 | 2.17 | 1.86 | 2.09 | 2.09 | 1.46% | 10,955 |
| Nov 13, 2025 | 2.10 | 2.18 | 2.04 | 2.06 | 2.06 | -2.83% | 16,150 |
| Nov 12, 2025 | 2.07 | 2.17 | 1.92 | 2.12 | 2.12 | -3.64% | 22,827 |
| Nov 11, 2025 | 1.98 | 2.21 | 1.92 | 2.20 | 2.20 | 13.99% | 42,505 |
| Nov 10, 2025 | 1.90 | 2.00 | 1.86 | 1.93 | 1.93 | -1.53% | 21,466 |
| Nov 7, 2025 | 2.15 | 2.15 | 1.93 | 1.96 | 1.96 | 2.08% | 20,079 |
| Nov 6, 2025 | 1.94 | 1.99 | 1.86 | 1.92 | 1.92 | -1.54% | 36,571 |
| Nov 5, 2025 | 1.94 | 1.99 | 1.88 | 1.95 | 1.95 | -3.47% | 15,463 |
| Nov 4, 2025 | 1.95 | 2.02 | 1.94 | 2.02 | 2.02 | -2.42% | 18,623 |
| Nov 3, 2025 | 2.26 | 2.26 | 1.96 | 2.07 | 2.07 | 4.02% | 19,028 |
| Oct 31, 2025 | 1.85 | 2.06 | 1.85 | 1.99 | 1.99 | 4.19% | 27,573 |
| Oct 30, 2025 | 1.82 | 1.91 | 1.81 | 1.91 | 1.91 | 4.37% | 23,438 |
| Oct 29, 2025 | 1.86 | 1.91 | 1.77 | 1.83 | 1.83 | -1.08% | 13,366 |
| Oct 28, 2025 | 1.80 | 1.90 | 1.78 | 1.85 | 1.85 | -1.07% | 56,433 |
| Oct 27, 2025 | 1.96 | 1.96 | 1.86 | 1.87 | 1.87 | -6.97% | 23,105 |
| Oct 24, 2025 | 2.02 | 2.02 | 1.96 | 2.01 | 2.01 | -0.50% | 18,946 |
| Oct 23, 2025 | 1.95 | 2.08 | 1.88 | 2.02 | 2.02 | -0.98% | 23,083 |
| Oct 22, 2025 | 2.40 | 2.40 | 1.99 | 2.04 | 2.04 | -7.27% | 67,628 |
| Oct 21, 2025 | 1.69 | 2.25 | 1.69 | 2.20 | 2.20 | 26.44% | 267,828 |
| Oct 20, 2025 | 1.77 | 1.77 | 1.68 | 1.74 | 1.74 | -1.69% | 7,268 |
| 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 |