BeyondSpring Inc. (BYSI)
NASDAQ: BYSI · Real-Time Price · USD
2.180
-0.020 (-0.91%)
At close: Jul 18, 2025, 4:00 PM
2.160
-0.020 (-0.92%)
After-hours: Jul 18, 2025, 4:23 PM EDT
BeyondSpring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 2.20 | 2.25 | 2.16 | 2.19 | - | -0.64% | 7,851 |
| Jul 17, 2025 | 2.28 | 2.28 | 2.15 | 2.20 | 2.20 | -0.45% | 66,491 |
| Jul 16, 2025 | 2.27 | 2.35 | 2.21 | 2.21 | 2.21 | -4.33% | 19,076 |
| Jul 15, 2025 | 2.22 | 2.31 | 2.22 | 2.31 | 2.31 | 0.87% | 6,528 |
| Jul 14, 2025 | 2.31 | 2.36 | 2.27 | 2.29 | 2.29 | -0.87% | 9,967 |
| Jul 11, 2025 | 2.33 | 2.36 | 2.28 | 2.31 | 2.31 | 2.67% | 5,938 |
| Jul 10, 2025 | 2.30 | 2.31 | 2.25 | 2.25 | 2.25 | -2.60% | 6,300 |
| Jul 9, 2025 | 2.23 | 2.32 | 2.23 | 2.31 | 2.31 | 4.52% | 6,513 |
| Jul 8, 2025 | 2.28 | 2.40 | 2.21 | 2.21 | 2.21 | -2.64% | 31,706 |
| Jul 7, 2025 | 2.42 | 2.42 | 2.20 | 2.27 | 2.27 | 1.79% | 45,605 |
| Jul 3, 2025 | 2.29 | 2.38 | 2.21 | 2.23 | 2.23 | -2.62% | 15,121 |
| Jul 2, 2025 | 2.44 | 2.47 | 2.29 | 2.29 | 2.29 | -5.37% | 16,648 |
| Jul 1, 2025 | 2.39 | 2.50 | 2.39 | 2.42 | 2.42 | 2.98% | 13,206 |
| Jun 30, 2025 | 2.36 | 2.44 | 2.33 | 2.35 | 2.35 | -4.08% | 22,243 |
| Jun 27, 2025 | 2.52 | 2.62 | 2.38 | 2.45 | 2.45 | -2.78% | 33,027 |
| Jun 26, 2025 | 2.60 | 2.60 | 2.38 | 2.52 | 2.52 | 0.40% | 19,596 |
| Jun 25, 2025 | 2.45 | 2.62 | 2.40 | 2.51 | 2.51 | 2.45% | 17,039 |
| 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 |