BeyondSpring Inc. (BYSI)
NASDAQ: BYSI · Real-Time Price · USD
2.450
-0.290 (-10.58%)
At close: Jun 24, 2025, 4:00 PM
2.500
+0.050 (2.04%)
After-hours: Jun 24, 2025, 4:50 PM EDT
BeyondSpring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 2.85 | 2.89 | 2.31 | 2.45 | 2.45 | -10.58% | 80,252 |
| Jun 23, 2025 | 3.12 | 3.27 | 2.73 | 2.74 | 2.74 | -13.56% | 84,103 |
| Jun 20, 2025 | 3.05 | 3.28 | 3.05 | 3.17 | 3.17 | 1.93% | 1,343,158 |
| Jun 18, 2025 | 3.36 | 3.36 | 2.73 | 3.11 | 3.11 | -8.53% | 213,609 |
| Jun 17, 2025 | 2.97 | 3.44 | 2.85 | 3.40 | 3.40 | 13.33% | 138,308 |
| Jun 16, 2025 | 2.83 | 3.06 | 2.67 | 3.00 | 3.00 | 7.53% | 142,223 |
| Jun 13, 2025 | 2.73 | 2.85 | 2.64 | 2.79 | 2.79 | -1.41% | 106,948 |
| Jun 12, 2025 | 2.88 | 3.34 | 2.61 | 2.83 | 2.83 | -2.75% | 178,956 |
| Jun 11, 2025 | 2.46 | 3.00 | 2.33 | 2.91 | 2.91 | 15.94% | 192,616 |
| Jun 10, 2025 | 2.21 | 2.59 | 2.15 | 2.51 | 2.51 | 13.57% | 213,149 |
| Jun 9, 2025 | 1.76 | 2.21 | 1.69 | 2.21 | 2.21 | 30.00% | 205,050 |
| Jun 6, 2025 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | 1.19% | 8,728 |
| Jun 5, 2025 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -0.59% | 4,357 |
| Jun 4, 2025 | 1.71 | 1.75 | 1.66 | 1.69 | 1.69 | -0.59% | 8,416 |
| Jun 3, 2025 | 1.72 | 1.77 | 1.68 | 1.70 | 1.70 | 4.29% | 10,916 |
| Jun 2, 2025 | 1.76 | 1.76 | 1.63 | 1.63 | 1.63 | -6.59% | 2,710 |
| May 30, 2025 | 1.73 | 1.77 | 1.71 | 1.75 | 1.75 | 0.17% | 5,007 |
| May 29, 2025 | 1.66 | 1.76 | 1.66 | 1.74 | 1.74 | 4.94% | 13,180 |
| May 28, 2025 | 1.70 | 1.76 | 1.62 | 1.66 | 1.66 | -5.68% | 8,961 |
| May 27, 2025 | 1.65 | 1.76 | 1.65 | 1.76 | 1.76 | 3.53% | 4,604 |
| May 23, 2025 | 1.66 | 1.75 | 1.64 | 1.70 | 1.70 | 1.19% | 7,899 |
| May 22, 2025 | 1.68 | 1.77 | 1.65 | 1.68 | 1.68 | - | 5,016 |
| May 21, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -2.50% | 2,356 |
| May 20, 2025 | 1.67 | 1.73 | 1.67 | 1.72 | 1.72 | 3.17% | 1,331 |
| May 19, 2025 | 1.66 | 1.69 | 1.62 | 1.67 | 1.67 | 0.60% | 4,470 |
| May 16, 2025 | 1.65 | 1.72 | 1.65 | 1.66 | 1.66 | -1.19% | 5,439 |
| May 15, 2025 | 1.66 | 1.71 | 1.65 | 1.68 | 1.68 | -0.30% | 6,641 |
| May 14, 2025 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -2.03% | 4,237 |
| May 13, 2025 | 1.65 | 1.79 | 1.65 | 1.72 | 1.72 | 4.24% | 15,376 |
| May 12, 2025 | 1.63 | 1.73 | 1.62 | 1.65 | 1.65 | -1.79% | 13,252 |
| May 9, 2025 | 1.75 | 1.75 | 1.63 | 1.68 | 1.68 | -5.62% | 23,437 |
| May 8, 2025 | 1.83 | 1.83 | 1.69 | 1.78 | 1.78 | 4.71% | 18,779 |
| May 7, 2025 | 2.02 | 2.10 | 1.68 | 1.70 | 1.70 | -20.19% | 110,458 |
| May 6, 2025 | 1.68 | 2.14 | 1.66 | 2.13 | 2.13 | 27.54% | 136,237 |
| May 5, 2025 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | -1.18% | 1,935 |
| May 2, 2025 | 1.76 | 1.78 | 1.69 | 1.69 | 1.69 | -5.59% | 11,249 |
| May 1, 2025 | 1.73 | 1.84 | 1.63 | 1.79 | 1.79 | 2.87% | 30,713 |
| Apr 30, 2025 | 1.64 | 1.80 | 1.53 | 1.74 | 1.74 | 12.26% | 62,758 |
| Apr 29, 2025 | 1.52 | 1.62 | 1.51 | 1.55 | 1.55 | -1.27% | 15,009 |
| Apr 28, 2025 | 1.57 | 1.60 | 1.50 | 1.57 | 1.57 | -1.88% | 8,581 |
| Apr 25, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -2.50% | 8,992 |
| Apr 24, 2025 | 1.60 | 1.67 | 1.48 | 1.64 | 1.64 | 9.40% | 26,479 |
| Apr 23, 2025 | 1.35 | 1.50 | 1.31 | 1.50 | 1.50 | 10.29% | 27,486 |
| Apr 22, 2025 | 1.39 | 1.39 | 1.33 | 1.36 | 1.36 | 1.49% | 3,395 |
| Apr 21, 2025 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | 2.29% | 3,828 |
| Apr 17, 2025 | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | 3.97% | 13,273 |
| Apr 16, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 4.13% | 16,846 |
| Apr 15, 2025 | 1.21 | 1.27 | 1.16 | 1.21 | 1.21 | 3.42% | 7,831 |
| Apr 14, 2025 | 1.10 | 1.25 | 1.10 | 1.17 | 1.17 | 6.36% | 7,604 |
| Apr 11, 2025 | 1.10 | 1.24 | 1.03 | 1.10 | 1.10 | 0.92% | 80,879 |