BeyondSpring Inc. (BYSI)
NASDAQ: BYSI · Real-Time Price · USD
1.700
+0.010 (0.59%)
Dec 6, 2024, 4:00 PM EST - Market closed
BeyondSpring Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 6, 2024 | 1.77 | 1.86 | 1.70 | 1.70 | 1.70 | - | 11,305 |
Dec 5, 2024 | 1.61 | 1.74 | 1.61 | 1.70 | 1.70 | 0.95% | 18,065 |
Dec 4, 2024 | 1.71 | 1.80 | 1.65 | 1.68 | 1.68 | -2.09% | 19,654 |
Dec 3, 2024 | 1.68 | 1.89 | 1.62 | 1.72 | 1.72 | 1.78% | 24,195 |
Dec 2, 2024 | 1.85 | 1.92 | 1.69 | 1.69 | 1.69 | -12.44% | 27,988 |
Nov 29, 2024 | 1.90 | 1.94 | 1.84 | 1.93 | 1.93 | 2.12% | 9,549 |
Nov 27, 2024 | 1.92 | 2.28 | 1.67 | 1.89 | 1.89 | 2.16% | 40,557 |
Nov 26, 2024 | 1.84 | 1.90 | 1.74 | 1.85 | 1.85 | 4.52% | 13,494 |
Nov 25, 2024 | 1.74 | 1.82 | 1.67 | 1.77 | 1.77 | 1.72% | 11,860 |
Nov 22, 2024 | 1.72 | 1.75 | 1.69 | 1.74 | 1.74 | - | 19,698 |
Nov 21, 2024 | 1.68 | 1.74 | 1.66 | 1.74 | 1.74 | 1.75% | 21,250 |
Nov 20, 2024 | 1.72 | 1.74 | 1.67 | 1.71 | 1.71 | -0.58% | 15,967 |
Nov 19, 2024 | 1.63 | 1.73 | 1.63 | 1.72 | 1.72 | - | 20,808 |
Nov 18, 2024 | 1.62 | 1.86 | 1.62 | 1.72 | 1.72 | 6.17% | 11,566 |
Nov 15, 2024 | 1.69 | 1.96 | 1.50 | 1.62 | 1.62 | -6.14% | 104,448 |
Nov 14, 2024 | 1.85 | 1.96 | 1.72 | 1.73 | 1.73 | -6.70% | 30,645 |
Nov 13, 2024 | 1.85 | 1.98 | 1.82 | 1.85 | 1.85 | -0.54% | 29,123 |
Nov 12, 2024 | 1.90 | 2.00 | 1.86 | 1.86 | 1.86 | -6.06% | 31,613 |
Nov 11, 2024 | 1.91 | 2.10 | 1.90 | 1.98 | 1.98 | 2.06% | 20,056 |
Nov 8, 2024 | 1.91 | 2.07 | 1.91 | 1.94 | 1.94 | 3.74% | 31,756 |
Nov 7, 2024 | 2.10 | 2.12 | 1.85 | 1.87 | 1.87 | -6.55% | 28,670 |
Nov 6, 2024 | 2.05 | 2.16 | 1.98 | 2.00 | 2.00 | -5.61% | 44,266 |
Nov 5, 2024 | 2.15 | 2.21 | 2.12 | 2.12 | 2.12 | -1.03% | 16,276 |
Nov 4, 2024 | 2.20 | 2.20 | 2.10 | 2.14 | 2.14 | -3.95% | 19,802 |
Nov 1, 2024 | 2.22 | 2.25 | 2.16 | 2.23 | 2.23 | 1.13% | 8,918 |
Oct 31, 2024 | 2.17 | 2.23 | 2.17 | 2.21 | 2.21 | 1.61% | 13,680 |
Oct 30, 2024 | 2.21 | 2.22 | 2.17 | 2.17 | 2.17 | -2.16% | 5,172 |
Oct 29, 2024 | 2.29 | 2.29 | 2.15 | 2.22 | 2.22 | 0.82% | 30,095 |
Oct 28, 2024 | 2.25 | 2.33 | 2.20 | 2.20 | 2.20 | -2.65% | 41,970 |
Oct 25, 2024 | 2.31 | 2.31 | 2.20 | 2.26 | 2.26 | 2.73% | 3,098 |
Oct 24, 2024 | 2.20 | 2.24 | 2.20 | 2.20 | 2.20 | -0.90% | 6,084 |
Oct 23, 2024 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | 0.32% | 4,134 |
Oct 22, 2024 | 2.35 | 2.35 | 2.15 | 2.21 | 2.21 | -5.02% | 32,199 |
Oct 21, 2024 | 2.37 | 2.42 | 2.30 | 2.33 | 2.33 | -0.43% | 7,592 |
Oct 18, 2024 | 2.31 | 2.35 | 2.30 | 2.34 | 2.34 | -2.09% | 5,871 |
Oct 17, 2024 | 2.40 | 2.40 | 2.28 | 2.39 | 2.39 | - | 20,940 |
Oct 16, 2024 | 2.32 | 2.40 | 2.27 | 2.39 | 2.39 | -4.02% | 15,314 |
Oct 15, 2024 | 2.41 | 2.50 | 2.36 | 2.49 | 2.49 | - | 8,116 |
Oct 14, 2024 | 2.53 | 2.53 | 2.38 | 2.49 | 2.49 | - | 12,747 |
Oct 11, 2024 | 2.42 | 2.49 | 2.36 | 2.49 | 2.49 | 4.71% | 10,756 |
Oct 10, 2024 | 2.39 | 2.53 | 2.38 | 2.38 | 2.38 | -3.72% | 8,278 |
Oct 9, 2024 | 2.39 | 2.47 | 2.32 | 2.47 | 2.47 | 4.57% | 17,913 |
Oct 8, 2024 | 2.31 | 2.36 | 2.21 | 2.36 | 2.36 | 0.94% | 35,431 |
Oct 7, 2024 | 2.33 | 2.53 | 2.33 | 2.34 | 2.34 | -1.27% | 16,912 |
Oct 4, 2024 | 2.30 | 2.45 | 2.25 | 2.37 | 2.37 | - | 18,312 |
Oct 3, 2024 | 2.31 | 2.52 | 2.15 | 2.37 | 2.37 | -7.78% | 64,547 |
Oct 2, 2024 | 2.42 | 2.59 | 2.29 | 2.57 | 2.57 | 6.64% | 28,532 |
Oct 1, 2024 | 2.34 | 2.60 | 2.30 | 2.41 | 2.41 | 5.24% | 83,829 |
Sep 30, 2024 | 2.21 | 2.36 | 2.16 | 2.29 | 2.29 | 4.09% | 59,465 |
Sep 27, 2024 | 2.10 | 2.20 | 2.05 | 2.20 | 2.20 | 7.32% | 31,535 |
Sep 26, 2024 | 2.09 | 2.13 | 2.03 | 2.05 | 2.05 | - | 26,632 |
Sep 25, 2024 | 2.08 | 2.17 | 2.05 | 2.05 | 2.05 | -1.44% | 10,703 |
Sep 24, 2024 | 2.06 | 2.15 | 2.05 | 2.08 | 2.08 | - | 13,639 |
Sep 23, 2024 | 2.10 | 2.35 | 2.05 | 2.08 | 2.08 | -2.35% | 20,942 |
Sep 20, 2024 | 2.20 | 2.20 | 2.13 | 2.13 | 2.13 | -3.62% | 2,754 |
Sep 19, 2024 | 2.14 | 2.24 | 2.13 | 2.21 | 2.21 | 3.51% | 11,844 |
Sep 18, 2024 | 2.18 | 2.22 | 2.13 | 2.14 | 2.14 | -3.61% | 8,856 |
Sep 17, 2024 | 2.30 | 2.54 | 2.20 | 2.22 | 2.22 | 1.61% | 37,657 |
Sep 16, 2024 | 2.37 | 2.49 | 2.16 | 2.18 | 2.18 | -5.22% | 32,944 |
Sep 13, 2024 | 2.19 | 2.40 | 2.19 | 2.30 | 2.30 | 5.02% | 32,855 |
Sep 12, 2024 | 2.13 | 2.30 | 2.13 | 2.19 | 2.19 | 1.39% | 31,712 |
Sep 11, 2024 | 2.13 | 2.19 | 2.04 | 2.16 | 2.16 | 3.35% | 65,866 |
Sep 10, 2024 | 2.05 | 2.15 | 1.90 | 2.09 | 2.09 | 3.21% | 78,523 |
Sep 9, 2024 | 1.97 | 2.04 | 1.95 | 2.03 | 2.03 | 2.79% | 11,924 |
Sep 6, 2024 | 1.86 | 2.20 | 1.86 | 1.97 | 1.97 | -1.50% | 32,821 |
Sep 5, 2024 | 1.92 | 2.00 | 1.89 | 2.00 | 2.00 | 4.17% | 9,364 |
Sep 4, 2024 | 1.90 | 2.08 | 1.90 | 1.92 | 1.92 | -0.52% | 29,886 |
Sep 3, 2024 | 2.05 | 2.05 | 1.93 | 1.93 | 1.93 | -5.39% | 11,987 |
Aug 30, 2024 | 1.96 | 2.08 | 1.90 | 2.04 | 2.04 | 4.62% | 17,314 |
Aug 29, 2024 | 1.92 | 1.95 | 1.89 | 1.95 | 1.95 | -1.52% | 10,190 |
Aug 28, 2024 | 2.00 | 2.10 | 1.93 | 1.98 | 1.98 | -0.50% | 41,359 |
Aug 27, 2024 | 1.95 | 2.00 | 1.95 | 1.99 | 1.99 | - | 27,266 |
Aug 26, 2024 | 1.95 | 1.99 | 1.87 | 1.99 | 1.99 | 3.65% | 18,683 |
Aug 23, 2024 | 1.95 | 1.99 | 1.90 | 1.92 | 1.92 | 1.32% | 10,238 |
Aug 22, 2024 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | 0.26% | 10,078 |
Aug 21, 2024 | 1.90 | 1.99 | 1.87 | 1.89 | 1.89 | -0.53% | 22,522 |
Aug 20, 2024 | 1.99 | 2.00 | 1.90 | 1.90 | 1.90 | -0.52% | 7,208 |
Aug 19, 2024 | 1.95 | 2.00 | 1.86 | 1.91 | 1.91 | 2.14% | 24,076 |
Aug 16, 2024 | 1.81 | 2.00 | 1.81 | 1.87 | 1.87 | 7.47% | 34,764 |
Aug 15, 2024 | 1.82 | 1.86 | 1.70 | 1.74 | 1.74 | -4.40% | 15,036 |
Aug 14, 2024 | 1.99 | 1.99 | 1.82 | 1.82 | 1.82 | -3.70% | 8,490 |
Aug 13, 2024 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | 1.07% | 7,636 |
Aug 12, 2024 | 1.88 | 1.97 | 1.83 | 1.87 | 1.87 | -3.61% | 13,480 |
Aug 9, 2024 | 1.83 | 2.09 | 1.83 | 1.94 | 1.94 | 3.74% | 36,228 |
Aug 8, 2024 | 1.78 | 1.94 | 1.78 | 1.87 | 1.87 | 3.89% | 38,253 |
Aug 7, 2024 | 1.92 | 1.97 | 1.76 | 1.80 | 1.80 | -0.55% | 8,193 |
Aug 6, 2024 | 1.95 | 1.95 | 1.81 | 1.81 | 1.81 | 2.26% | 31,763 |
Aug 5, 2024 | 1.75 | 1.83 | 1.70 | 1.77 | 1.77 | -4.32% | 28,747 |
Aug 2, 2024 | 1.89 | 1.95 | 1.84 | 1.85 | 1.85 | -4.64% | 19,465 |
Aug 1, 2024 | 1.90 | 2.00 | 1.85 | 1.94 | 1.94 | - | 33,276 |
Jul 31, 2024 | 1.95 | 2.03 | 1.80 | 1.94 | 1.94 | 2.11% | 17,944 |
Jul 30, 2024 | 1.93 | 1.99 | 1.90 | 1.90 | 1.90 | -1.81% | 13,704 |
Jul 29, 2024 | 1.91 | 2.00 | 1.90 | 1.94 | 1.94 | -1.53% | 15,619 |
Jul 26, 2024 | 2.07 | 2.10 | 1.96 | 1.97 | 1.97 | -5.07% | 13,294 |
Jul 25, 2024 | 1.98 | 2.08 | 1.90 | 2.07 | 2.07 | 8.38% | 8,943 |
Jul 24, 2024 | 2.08 | 2.09 | 1.88 | 1.91 | 1.91 | -9.91% | 51,362 |
Jul 23, 2024 | 2.14 | 2.14 | 2.08 | 2.12 | 2.12 | 1.92% | 21,372 |
Jul 22, 2024 | 2.25 | 2.27 | 2.08 | 2.08 | 2.08 | -5.45% | 14,327 |
Jul 19, 2024 | 2.14 | 2.40 | 2.14 | 2.20 | 2.20 | -4.76% | 31,451 |
Jul 18, 2024 | 2.30 | 2.41 | 2.28 | 2.31 | 2.31 | 0.61% | 14,268 |