BeyondSpring Inc. (BYSI)
NASDAQ: BYSI · Real-Time Price · USD
0.75435
+0.0363 (5.05%)
Aug 19, 2026, 2:19 PM EDT - Market open
BeyondSpring Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 0.72 | 0.72 | 0.70 | 0.72 | - | 0.64% | 16,907 |
| Aug 18, 2026 | 0.72 | 0.74 | 0.67 | 0.72 | 0.72 | 0.93% | 139,324 |
| Aug 17, 2026 | 0.84 | 0.84 | 0.70 | 0.71 | 0.71 | -15.21% | 317,086 |
| Aug 14, 2026 | 0.87 | 0.88 | 0.78 | 0.84 | 0.84 | -15.78% | 766,876 |
| Aug 13, 2026 | 0.76 | 1.35 | 0.76 | 1.00 | 1.00 | 34.27% | 38,529,625 |
| Aug 12, 2026 | 0.79 | 0.80 | 0.73 | 0.74 | 0.74 | -6.07% | 33,005 |
| Aug 11, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.54% | 10,938 |
| Aug 10, 2026 | 0.85 | 0.89 | 0.76 | 0.79 | 0.79 | -9.69% | 69,361 |
| Aug 7, 2026 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | - | 187,702 |
| Aug 6, 2026 | 0.98 | 0.99 | 0.87 | 0.87 | 0.87 | -10.84% | 54,150 |
| Aug 5, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -1.43% | 26,683 |
| Aug 4, 2026 | 1.15 | 1.15 | 0.99 | 0.99 | 0.99 | -15.38% | 109,523 |
| Aug 3, 2026 | 1.20 | 1.25 | 1.17 | 1.17 | 1.17 | 1.74% | 15,255 |
| Jul 31, 2026 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | 1.77% | 8,666 |
| Jul 30, 2026 | 1.15 | 1.19 | 1.13 | 1.13 | 1.13 | -1.74% | 13,473 |
| Jul 29, 2026 | 1.21 | 1.21 | 1.13 | 1.15 | 1.15 | -2.95% | 6,624 |
| Jul 28, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 1.28% | 6,587 |
| Jul 27, 2026 | 1.11 | 1.19 | 1.11 | 1.17 | 1.17 | 4.46% | 9,765 |
| Jul 24, 2026 | 1.10 | 1.16 | 1.10 | 1.12 | 1.12 | 3.70% | 36,014 |
| Jul 23, 2026 | 1.13 | 1.19 | 0.99 | 1.08 | 1.08 | -4.42% | 23,273 |
| Jul 22, 2026 | 1.26 | 1.26 | 1.13 | 1.13 | 1.13 | -9.60% | 71,467 |
| Jul 21, 2026 | 1.25 | 1.31 | 1.25 | 1.25 | 1.25 | 0.81% | 11,222 |
| Jul 20, 2026 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | -3.88% | 3,077 |
| Jul 17, 2026 | 1.28 | 1.29 | 1.24 | 1.29 | 1.29 | 0.78% | 13,655 |
| Jul 16, 2026 | 1.26 | 1.38 | 1.16 | 1.28 | 1.28 | 0.79% | 43,893 |
| Jul 15, 2026 | 1.43 | 1.43 | 1.26 | 1.27 | 1.27 | -4.51% | 24,898 |
| Jul 14, 2026 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | - | 19,963 |
| Jul 13, 2026 | 1.51 | 1.65 | 1.29 | 1.33 | 1.33 | -7.64% | 37,500 |
| Jul 10, 2026 | 1.50 | 1.52 | 1.43 | 1.44 | 1.44 | -3.36% | 29,515 |
| Jul 9, 2026 | 1.62 | 1.68 | 1.47 | 1.49 | 1.49 | -10.78% | 71,637 |
| Jul 8, 2026 | 1.64 | 1.72 | 1.61 | 1.67 | 1.67 | 0.60% | 24,643 |
| Jul 7, 2026 | 1.71 | 1.74 | 1.66 | 1.66 | 1.66 | -7.26% | 8,612 |
| Jul 6, 2026 | 1.78 | 1.88 | 1.72 | 1.79 | 1.79 | -4.28% | 22,245 |
| Jul 2, 2026 | 1.88 | 1.92 | 1.84 | 1.87 | 1.87 | 1.08% | 36,051 |
| Jul 1, 2026 | 1.75 | 1.87 | 1.73 | 1.85 | 1.85 | 5.71% | 82,388 |
| Jun 30, 2026 | 1.79 | 1.80 | 1.69 | 1.75 | 1.75 | -2.23% | 27,660 |
| Jun 29, 2026 | 1.69 | 1.79 | 1.63 | 1.79 | 1.79 | 5.92% | 48,157 |
| Jun 26, 2026 | 1.64 | 1.69 | 1.60 | 1.69 | 1.69 | 5.62% | 51,628 |
| Jun 25, 2026 | 1.59 | 1.66 | 1.54 | 1.60 | 1.60 | -2.74% | 17,074 |
| Jun 24, 2026 | 1.58 | 1.70 | 1.58 | 1.65 | 1.65 | 2.17% | 22,900 |
| Jun 23, 2026 | 1.59 | 1.63 | 1.58 | 1.61 | 1.61 | -0.31% | 7,717 |
| Jun 22, 2026 | 1.62 | 1.65 | 1.55 | 1.62 | 1.62 | 0.31% | 8,249 |
| Jun 18, 2026 | 1.56 | 1.63 | 1.56 | 1.61 | 1.61 | 1.26% | 35,146 |
| Jun 17, 2026 | 1.60 | 1.65 | 1.57 | 1.59 | 1.59 | -0.63% | 14,163 |
| Jun 16, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -3.03% | 5,195 |
| Jun 15, 2026 | 1.60 | 1.66 | 1.60 | 1.65 | 1.65 | 5.10% | 13,375 |
| Jun 12, 2026 | 1.63 | 1.69 | 1.56 | 1.57 | 1.57 | -4.85% | 14,426 |
| Jun 11, 2026 | 1.62 | 1.70 | 1.60 | 1.65 | 1.65 | - | 10,312 |
| Jun 10, 2026 | 1.72 | 1.75 | 1.65 | 1.65 | 1.65 | -4.07% | 8,452 |
| Jun 9, 2026 | 1.66 | 1.75 | 1.66 | 1.72 | 1.72 | 1.18% | 16,588 |