Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioamber Inc (OP: BIOAQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.0091 0.0099 0.0082 0.0088 2,390,060 -0.00(-12.00%)
Oct 30, 2018 0.0113 0.0118 0.0086 0.0100 5,566,649 -0.00(-12.28%)
Oct 29, 2018 0.0115 0.0119 0.0079 0.0114 10,645,602 -0.00(-0.87%)
Oct 26, 2018 0.0112 0.0130 0.0100 0.0115 15,340,900 -0.00(-28.13%)
Oct 25, 2018 0.0166 0.0179 0.0136 0.0160 5,459,184 -0.00(-3.61%)
Oct 24, 2018 0.0181 0.0205 0.0095 0.0166 14,964,131 -0.01(-24.55%)
Oct 23, 2018 0.0187 0.0240 0.0187 0.0220 10,495,276 +0.00(+10.55%)
Oct 22, 2018 0.0230 0.0240 0.0186 0.0199 4,704,914 +0.00(+4.19%)
Oct 19, 2018 0.0206 0.0240 0.0191 0.0191 3,478,800 -0.00(-7.73%)
Oct 18, 2018 0.0170 0.0208 0.0159 0.0207 6,328,545 +0.00(+22.49%)
Oct 17, 2018 0.0145 0.0170 0.0145 0.0169 1,927,333 +0.00(+16.55%)
Oct 16, 2018 0.0151 0.0151 0.0135 0.0145 1,479,474 -0.00(-3.33%)
Oct 15, 2018 0.0165 0.0165 0.0148 0.0150 2,109,329 -0.00(-9.09%)
Oct 12, 2018 0.0148 0.0165 0.0148 0.0165 922,000 +0.00(+10.00%)
Oct 11, 2018 0.0140 0.0160 0.0140 0.0150 1,063,204 -0.00(-6.25%)
Oct 10, 2018 0.0159 0.0170 0.0140 0.0160 1,897,713 +0.00(+6.67%)
Oct 09, 2018 0.0160 0.0160 0.0140 0.0150 2,530,048 -0.00(-5.66%)
Oct 08, 2018 0.0162 0.0170 0.0140 0.0159 1,424,701 +0.00(+0.63%)
Oct 05, 2018 0.0163 0.0170 0.0140 0.0158 3,034,700 -0.00(-1.25%)
Oct 04, 2018 0.0160 0.0163 0.0155 0.0160 1,645,535 -0.00(-1.84%)
Oct 03, 2018 0.0168 0.0174 0.0150 0.0163 2,735,832 -0.00(-1.21%)
Oct 02, 2018 0.0178 0.0180 0.0147 0.0165 1,906,818 -0.00(-8.33%)
Oct 01, 2018 0.0187 0.0187 0.0170 0.0180 2,132,169 -0.00(-1.10%)
Sep 28, 2018 0.0195 0.0200 0.0175 0.0182 2,223,600 -0.00(-11.22%)
Sep 27, 2018 0.0190 0.0230 0.0170 0.0205 5,222,498 +0.00(+13.26%)
Sep 26, 2018 0.0199 0.0214 0.0175 0.0181 3,161,487 -0.00(-13.81%)
Sep 25, 2018 0.0180 0.0220 0.0175 0.0210 6,465,798 +0.00(+16.67%)
Sep 24, 2018 0.0165 0.0220 0.0156 0.0180 8,395,260 +0.00(+16.13%)
Sep 21, 2018 0.0218 0.0235 0.0111 0.0155 30,946,400 -0.01(-28.24%)
Sep 20, 2018 0.0230 0.0246 0.0200 0.0216 6,028,542 +0.00(+2.37%)
Sep 19, 2018 0.0228 0.0259 0.0203 0.0211 7,117,886 -0.00(-16.93%)
Sep 18, 2018 0.0264 0.0291 0.0210 0.0254 5,367,867 -0.00(-1.55%)
Sep 17, 2018 0.0230 0.0280 0.0186 0.0258 16,239,953 +0.00(+12.66%)
Sep 14, 2018 0.0400 0.0400 0.0110 0.0229 57,742,300 -0.02(-41.28%)
Sep 13, 2018 0.0407 0.0431 0.0352 0.0390 7,327,911 -0.00(-9.51%)
Sep 12, 2018 0.0265 0.0470 0.0260 0.0431 14,853,762 +0.02(+62.64%)
Sep 11, 2018 0.0265 0.0265 0.0220 0.0265 2,550,132 +0.00(+1.92%)
Sep 10, 2018 0.0294 0.0300 0.0250 0.0260 3,151,854 -0.00(-12.75%)
Sep 07, 2018 0.0320 0.0330 0.0281 0.0298 5,788,800 -0.00(-3.87%)
Sep 06, 2018 0.0235 0.0350 0.0230 0.0310 11,190,780 +0.01(+33.62%)
Sep 05, 2018 0.0242 0.0253 0.0210 0.0232 4,386,368 -0.00(-4.13%)
Sep 04, 2018 0.0226 0.0260 0.0160 0.0242 12,983,602 +0.00(+6.14%)
Aug 31, 2018 0.0228 0.0228 0.0228 0 +0.00(+14.00%)
Aug 30, 2018 0.0318 0.0390 0.0160 0.0200 22,634,358 -0.01(-24.81%)
Aug 29, 2018 0.0230 0.0347 0.0200 0.0266 14,377,534 +0.00(+11.30%)
Aug 28, 2018 0.0123 0.0269 0.0122 0.0239 17,814,020 +0.01(+94.31%)
Aug 27, 2018 0.0119 0.0135 0.0115 0.0123 3,093,711 +0.00(+2.50%)
Aug 24, 2018 0.0130 0.0130 0.0110 0.0120 3,902,100 -0.00(-7.69%)
Aug 23, 2018 0.0136 0.0154 0.0125 0.0130 4,525,593 -0.00(-5.11%)
Aug 22, 2018 0.0104 0.0156 0.0104 0.0137 4,609,893 +0.00(+29.25%)
Aug 21, 2018 0.0100 0.0166 0.0100 0.0106 7,901,612 +0.00(+6.00%)
Aug 20, 2018 0.0090 0.0125 0.0090 0.0100 4,519,100 +0.00(+7.53%)
Aug 17, 2018 0.0090 0.0099 0.0080 0.0093 4,077,600 -0.00(-5.10%)
Aug 16, 2018 0.0101 0.0110 0.0082 0.0098 4,958,023 -0.00(-5.77%)
Aug 15, 2018 0.0119 0.0119 0.0082 0.0104 9,718,416 -0.00(-12.61%)
Aug 14, 2018 0.0120 0.0120 0.0102 0.0119 4,775,843 -0.00(-7.75%)
Aug 13, 2018 0.0143 0.0145 0.0100 0.0129 10,690,830 -0.00(-5.84%)
Aug 10, 2018 0.0077 0.0145 0.0073 0.0137 23,351,202 +0.01(+71.25%)
Aug 09, 2018 0.0098 0.0108 0.0071 0.0080 18,116,616 -0.00(-18.37%)
Aug 08, 2018 0.0095 0.0115 0.0094 0.0098 14,123,195 -0.00(-14.78%)
Aug 07, 2018 0.0138 0.0154 0.0112 0.0115 10,163,066 -0.00(-12.21%)
Aug 06, 2018 0.0169 0.0175 0.0121 0.0131 11,434,594 -0.00(-18.63%)
Aug 03, 2018 0.0150 0.0178 0.0149 0.0161 10,226,300 +0.00(+5.92%)
Aug 02, 2018 0.0160 0.0220 0.0145 0.0152 37,972,300 -0.01(-43.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.