BeyondSpring Inc. (BYSI)
NASDAQ: BYSI · Real-Time Price · USD
2.350
+0.480 (25.67%)
At close: Dec 19, 2025, 4:00 PM EST
2.340
-0.010 (-0.43%)
After-hours: Dec 19, 2025, 7:59 PM EST
BeyondSpring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.80 | 2.40 | 1.71 | 2.35 | 2.35 | 25.67% | 836,897 |
| Dec 18, 2025 | 1.84 | 1.98 | 1.79 | 1.87 | 1.87 | -1.58% | 135,882 |
| Dec 17, 2025 | 1.92 | 1.93 | 1.85 | 1.90 | 1.90 | -4.04% | 95,977 |
| Dec 16, 2025 | 1.90 | 2.00 | 1.85 | 1.98 | 1.98 | -0.50% | 109,971 |
| Dec 15, 2025 | 1.95 | 2.09 | 1.91 | 1.99 | 1.99 | -5.69% | 218,868 |
| Dec 12, 2025 | 2.31 | 2.44 | 1.97 | 2.11 | 2.11 | -3.21% | 12,352,348 |
| Dec 11, 2025 | 2.01 | 2.25 | 2.01 | 2.18 | 2.18 | 7.92% | 97,783 |
| Dec 10, 2025 | 1.98 | 2.15 | 1.98 | 2.02 | 2.02 | 4.12% | 22,433 |
| Dec 9, 2025 | 2.00 | 2.08 | 1.94 | 1.94 | 1.94 | -2.02% | 26,432 |
| Dec 8, 2025 | 1.91 | 2.16 | 1.91 | 1.98 | 1.98 | -0.50% | 15,118 |
| Dec 5, 2025 | 1.89 | 2.10 | 1.89 | 1.99 | 1.99 | 3.11% | 10,789 |
| Dec 4, 2025 | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | 1.58% | 5,046 |
| Dec 3, 2025 | 1.86 | 1.97 | 1.86 | 1.90 | 1.90 | -3.55% | 16,413 |
| Dec 2, 2025 | 1.94 | 1.98 | 1.90 | 1.97 | 1.97 | -1.99% | 9,755 |
| Dec 1, 2025 | 2.14 | 2.20 | 1.97 | 2.01 | 2.01 | -5.19% | 14,593 |
| Nov 28, 2025 | 2.19 | 2.20 | 2.03 | 2.12 | 2.12 | 1.44% | 19,977 |
| Nov 26, 2025 | 1.97 | 2.21 | 1.96 | 2.09 | 2.09 | 5.56% | 54,331 |
| 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% | 26,234 |
| Nov 20, 2025 | 1.95 | 1.96 | 1.70 | 1.74 | 1.74 | -10.77% | 56,868 |
| 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 |