BeyondSpring Inc. (BYSI)
NASDAQ: BYSI · Real-Time Price · USD
1.795
+0.015 (0.84%)
At close: Oct 7, 2025, 4:00 PM EDT
1.790
-0.005 (-0.28%)
After-hours: Oct 7, 2025, 4:04 PM EDT
BeyondSpring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |