BeyondSpring Inc. (BYSI)
NASDAQ: BYSI · Real-Time Price · USD
1.530
-0.030 (-1.92%)
At close: Apr 28, 2026, 4:00 PM EDT
1.510
-0.020 (-1.31%)
After-hours: Apr 28, 2026, 4:04 PM EDT
BeyondSpring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.53 | 1.58 | 1.43 | 1.51 | 1.51 | -3.21% | 4,583 |
| Apr 27, 2026 | 1.63 | 1.63 | 1.42 | 1.56 | 1.56 | -8.50% | 18,363 |
| Apr 24, 2026 | 1.62 | 1.71 | 1.61 | 1.71 | 1.71 | 2.71% | 2,997 |
| Apr 23, 2026 | 1.61 | 1.68 | 1.60 | 1.66 | 1.66 | 1.84% | 7,016 |
| Apr 22, 2026 | 1.70 | 1.75 | 1.57 | 1.63 | 1.63 | -6.32% | 24,533 |
| Apr 21, 2026 | 1.68 | 1.80 | 1.68 | 1.74 | 1.74 | -1.97% | 4,425 |
| Apr 20, 2026 | 1.66 | 1.79 | 1.66 | 1.78 | 1.78 | 2.60% | 8,141 |
| Apr 17, 2026 | 1.62 | 1.73 | 1.62 | 1.73 | 1.73 | 2.98% | 3,163 |
| Apr 16, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | -0.59% | 3,721 |
| Apr 15, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -2.31% | 2,407 |
| Apr 14, 2026 | 1.71 | 1.83 | 1.71 | 1.73 | 1.73 | -1.14% | 15,081 |
| Apr 13, 2026 | 1.67 | 1.82 | 1.67 | 1.75 | 1.75 | 0.57% | 2,076 |
| Apr 10, 2026 | 1.76 | 1.83 | 1.74 | 1.74 | 1.74 | -1.69% | 25,020 |
| Apr 9, 2026 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | 0.57% | 7,834 |
| Apr 8, 2026 | 1.55 | 1.84 | 1.55 | 1.76 | 1.76 | 2.33% | 20,605 |
| Apr 7, 2026 | 1.71 | 1.75 | 1.66 | 1.72 | 1.72 | 0.58% | 12,289 |
| Apr 6, 2026 | 1.71 | 1.75 | 1.53 | 1.71 | 1.71 | -0.87% | 9,819 |
| Apr 2, 2026 | 1.73 | 1.73 | 1.66 | 1.73 | 1.73 | 0.88% | 2,351 |
| Apr 1, 2026 | 1.64 | 1.75 | 1.64 | 1.71 | 1.71 | 4.27% | 12,315 |
| Mar 31, 2026 | 1.68 | 1.72 | 1.52 | 1.64 | 1.64 | 1.23% | 2,651 |
| Mar 30, 2026 | 1.58 | 1.68 | 1.58 | 1.62 | 1.62 | 1.25% | 24,864 |
| Mar 27, 2026 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | -0.62% | 22,363 |
| Mar 26, 2026 | 1.65 | 1.68 | 1.52 | 1.61 | 1.61 | -4.17% | 32,615 |
| Mar 25, 2026 | 1.75 | 1.75 | 1.65 | 1.68 | 1.68 | 3.70% | 12,383 |
| Mar 24, 2026 | 1.69 | 1.70 | 1.59 | 1.62 | 1.62 | -1.82% | 15,664 |
| Mar 23, 2026 | 1.57 | 1.73 | 1.57 | 1.65 | 1.65 | 3.12% | 20,301 |
| Mar 20, 2026 | 1.53 | 1.68 | 1.53 | 1.60 | 1.60 | 2.56% | 22,043 |
| Mar 19, 2026 | 1.76 | 1.81 | 1.53 | 1.56 | 1.56 | -12.85% | 35,443 |
| Mar 18, 2026 | 1.79 | 1.85 | 1.77 | 1.79 | 1.79 | - | 44,709 |
| Mar 17, 2026 | 1.73 | 1.85 | 1.73 | 1.79 | 1.79 | 2.87% | 36,640 |
| Mar 16, 2026 | 1.72 | 1.80 | 1.72 | 1.74 | 1.74 | 2.96% | 19,177 |
| Mar 13, 2026 | 1.65 | 1.77 | 1.59 | 1.69 | 1.69 | 3.68% | 30,791 |
| Mar 12, 2026 | 1.48 | 1.72 | 1.48 | 1.63 | 1.63 | 7.95% | 27,792 |
| Mar 11, 2026 | 1.45 | 1.54 | 1.42 | 1.51 | 1.51 | 2.72% | 21,644 |
| Mar 10, 2026 | 1.45 | 1.52 | 1.41 | 1.47 | 1.47 | -0.68% | 12,147 |
| Mar 9, 2026 | 1.47 | 1.55 | 1.36 | 1.48 | 1.48 | 2.07% | 26,441 |
| Mar 6, 2026 | 1.48 | 1.48 | 1.33 | 1.45 | 1.45 | -2.68% | 27,191 |
| Mar 5, 2026 | 1.49 | 1.51 | 1.46 | 1.49 | 1.49 | -3.25% | 12,877 |
| Mar 4, 2026 | 1.50 | 1.55 | 1.46 | 1.54 | 1.54 | -0.65% | 30,450 |
| Mar 3, 2026 | 1.31 | 1.56 | 1.31 | 1.55 | 1.55 | 13.14% | 54,407 |
| Mar 2, 2026 | 1.36 | 1.45 | 1.33 | 1.37 | 1.37 | 1.48% | 19,623 |
| Feb 27, 2026 | 1.21 | 1.35 | 1.21 | 1.35 | 1.35 | 3.85% | 20,935 |
| Feb 26, 2026 | 1.24 | 1.30 | 1.21 | 1.30 | 1.30 | - | 10,142 |
| Feb 25, 2026 | 1.34 | 1.34 | 1.23 | 1.30 | 1.30 | -4.41% | 51,143 |
| Feb 24, 2026 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 5.43% | 11,449 |
| Feb 23, 2026 | 1.26 | 1.29 | 1.23 | 1.29 | 1.29 | -0.77% | 7,280 |
| Feb 20, 2026 | 1.30 | 1.31 | 1.22 | 1.30 | 1.30 | -1.52% | 35,360 |
| Feb 19, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | - | 3,187 |
| Feb 18, 2026 | 1.34 | 1.34 | 1.28 | 1.32 | 1.32 | 1.54% | 9,937 |
| Feb 17, 2026 | 1.28 | 1.34 | 1.25 | 1.30 | 1.30 | 2.36% | 13,374 |