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 (%)
Nov 21, 2019 0.0525 0.0525 0 +0.00(+0.00%)
Nov 20, 2019 0.0575 0.0625 0.0420 0.0573 1,177,231 -0.00(-0.35%)
Nov 19, 2019 0.0550 0.0600 0.0500 0.0575 1,086,973 +0.00(+4.55%)
Nov 18, 2019 0.0620 0.0650 0.0500 0.0550 1,687,938 -0.00(-4.35%)
Nov 15, 2019 0.0470 0.0575 0.0400 0.0575 2,052,300 +0.01(+29.21%)
Nov 14, 2019 0.0345 0.0540 0.0345 0.0445 3,307,549 +0.01(+28.99%)
Nov 13, 2019 0.0440 0.0440 0.0310 0.0345 1,113,237 -0.01(-23.16%)
Nov 12, 2019 0.0450 0.0454 0.0360 0.0449 633,374 -0.00(-0.22%)
Nov 11, 2019 0.0500 0.0500 0.0351 0.0450 952,990 -0.00(-6.25%)
Nov 08, 2019 0.0700 0.0740 0.0367 0.0480 3,741,700 -0.02(-30.23%)
Nov 07, 2019 0.0430 0.0714 0.0366 0.0688 4,446,684 +0.03(+67.80%)
Nov 06, 2019 0.0390 0.0430 0.0341 0.0410 834,917 +0.01(+20.59%)
Nov 05, 2019 0.0350 0.0400 0.0306 0.0340 845,463 -0.00(-2.58%)
Nov 04, 2019 0.0306 0.0349 0.0306 0.0349 1,307,951 +0.00(+14.05%)
Nov 01, 2019 0.0300 0.0306 0.0251 0.0306 1,715,300 +0.00(+2.00%)
Oct 31, 2019 0.0271 0.0300 0.0269 0.0300 951,882 +0.00(+7.53%)
Oct 30, 2019 0.0251 0.0297 0.0251 0.0279 680,847 -0.00(-3.79%)
Oct 29, 2019 0.0251 0.0290 0.0251 0.0290 91,711 +0.00(+0.69%)
Oct 28, 2019 0.0224 0.0290 0.0224 0.0288 385,447 +0.00(+2.86%)
Oct 25, 2019 0.0250 0.0290 0.0180 0.0280 776,800 +0.00(+1.45%)
Oct 24, 2019 0.0290 0.0290 0.0240 0.0276 482,648 +0.00(+0.36%)
Oct 23, 2019 0.0200 0.0278 0.0196 0.0275 851,012 -0.00(-0.72%)
Oct 22, 2019 0.0213 0.0278 0.0213 0.0277 206,813 +0.00(+15.90%)
Oct 21, 2019 0.0250 0.0279 0.0160 0.0239 428,825 -0.00(-4.40%)
Oct 18, 2019 0.0240 0.0250 0.0210 0.0250 295,200 +0.00(+2.46%)
Oct 17, 2019 0.0230 0.0300 0.0225 0.0244 433,740 -0.00(-2.01%)
Oct 16, 2019 0.0261 0.0261 0.0230 0.0249 402,833 -0.00(-0.40%)
Oct 15, 2019 0.0251 0.0260 0.0210 0.0250 1,033,877 +0.00(+0.00%)
Oct 14, 2019 0.0193 0.0250 0.0193 0.0250 589,474 +0.00(+20.19%)
Oct 11, 2019 0.0230 0.0233 0.0190 0.0208 624,300 -0.00(-5.45%)
Oct 10, 2019 0.0230 0.0240 0.0215 0.0220 657,990 -0.00(-2.22%)
Oct 09, 2019 0.0201 0.0240 0.0201 0.0225 152,103 +0.00(+0.45%)
Oct 08, 2019 0.0225 0.0250 0.0206 0.0224 523,959 -0.00(-0.88%)
Oct 07, 2019 0.0171 0.0252 0.0171 0.0226 1,099,173 +0.00(+18.95%)
Oct 04, 2019 0.0220 0.0220 0.0171 0.0190 229,900 -0.00(-4.52%)
Oct 03, 2019 0.0188 0.0220 0.0154 0.0199 1,038,537 +0.00(+4.74%)
Oct 02, 2019 0.0150 0.0190 0.0145 0.0190 211,563 +0.00(+26.67%)
Oct 01, 2019 0.0160 0.0160 0.0135 0.0150 269,314 -0.00(-5.66%)
Sep 30, 2019 0.0127 0.0160 0.0127 0.0159 454,273 -0.00(-0.62%)
Sep 27, 2019 0.0160 0.0160 0.0136 0.0160 322,500 +0.00(+0.00%)
Sep 26, 2019 0.0158 0.0160 0.0130 0.0160 223,406 +0.00(+1.27%)
Sep 25, 2019 0.0150 0.0160 0.0150 0.0158 91,715 +0.00(+1.28%)
Sep 24, 2019 0.0127 0.0160 0.0127 0.0156 326,709 -0.00(-2.50%)
Sep 23, 2019 0.0160 0.0160 0.0130 0.0160 541,582 +0.00(+3.23%)
Sep 20, 2019 0.0125 0.0155 0.0125 0.0155 282,500 +0.00(+24.00%)
Sep 19, 2019 0.0146 0.0146 0.0120 0.0125 167,565 -0.00(-14.38%)
Sep 18, 2019 0.0146 0.0146 0.0125 0.0146 114,298 +0.00(+11.45%)
Sep 17, 2019 0.0140 0.0160 0.0131 0.0131 730,793 -0.00(-9.66%)
Sep 16, 2019 0.0125 0.0145 0.0123 0.0145 615,749 +0.00(+16.00%)
Sep 13, 2019 0.0145 0.0145 0.0115 0.0125 826,300 -0.00(-0.79%)
Sep 12, 2019 0.0111 0.0150 0.0111 0.0126 569,246 -0.00(-15.44%)
Sep 11, 2019 0.0120 0.0151 0.0111 0.0149 451,734 -0.00(-0.67%)
Sep 10, 2019 0.0110 0.0150 0.0110 0.0150 392,857 +0.00(+7.14%)
Sep 09, 2019 0.0110 0.0140 0.0110 0.0140 135,955 +0.00(+15.70%)
Sep 06, 2019 0.0125 0.0140 0.0110 0.0121 251,800 +0.00(+2.54%)
Sep 05, 2019 0.0126 0.0140 0.0118 0.0118 297,066 -0.00(-6.35%)
Sep 04, 2019 0.0119 0.0138 0.0119 0.0126 311,062 -0.00(-5.26%)
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.