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 (%)
Feb 28, 2019 0.0163 0.0165 0.0140 0.0157 723,567 -0.00(-7.65%)
Feb 27, 2019 0.0150 0.0180 0.0150 0.0170 1,080,505 -0.00(-2.86%)
Feb 26, 2019 0.0166 0.0175 0.0150 0.0175 975,860 +0.00(+5.42%)
Feb 25, 2019 0.0150 0.0175 0.0140 0.0166 903,097 +0.00(+10.67%)
Feb 22, 2019 0.0132 0.0180 0.0132 0.0150 981,800 +0.00(+7.91%)
Feb 21, 2019 0.0126 0.0140 0.0126 0.0139 512,700 +0.00(+10.32%)
Feb 20, 2019 0.0128 0.0140 0.0126 0.0126 561,446 -0.00(-3.08%)
Feb 19, 2019 0.0140 0.0140 0.0125 0.0130 352,592 +0.00(+1.56%)
Feb 15, 2019 0.0115 0.0133 0.0115 0.0128 1,101,700 +0.00(+4.92%)
Feb 14, 2019 0.0119 0.0128 0.0114 0.0122 225,626 +0.00(+9.91%)
Feb 13, 2019 0.0138 0.0138 0.0110 0.0111 581,429 -0.00(-15.91%)
Feb 12, 2019 0.0130 0.0150 0.0110 0.0132 1,520,357 -0.00(-4.35%)
Feb 11, 2019 0.0091 0.0145 0.0031 0.0138 22,254,962 -0.01(-27.37%)
Feb 08, 2019 0.0193 0.0208 0.0180 0.0190 1,513,200 -0.00(-0.52%)
Feb 07, 2019 0.0200 0.0207 0.0190 0.0191 840,488 -0.00(-4.50%)
Feb 06, 2019 0.0195 0.0218 0.0192 0.0200 789,278 -0.00(-3.85%)
Feb 05, 2019 0.0187 0.0220 0.0185 0.0208 1,222,471 +0.00(+6.67%)
Feb 04, 2019 0.0148 0.0250 0.0148 0.0195 7,294,391 +0.00(+32.65%)
Feb 01, 2019 0.0125 0.0195 0.0125 0.0147 757,100 +0.00(+5.00%)
Jan 31, 2019 0.0123 0.0150 0.0120 0.0140 529,839 +0.00(+2.94%)
Jan 30, 2019 0.0125 0.0145 0.0125 0.0136 1,148,043 +0.00(+6.25%)
Jan 29, 2019 0.0137 0.0138 0.0118 0.0128 421,326 +0.00(+10.34%)
Jan 28, 2019 0.0115 0.0140 0.0100 0.0116 986,447 -0.00(-3.33%)
Jan 25, 2019 0.0110 0.0140 0.0110 0.0120 1,018,800 -0.00(-7.69%)
Jan 24, 2019 0.0117 0.0145 0.0117 0.0130 1,052,150 -0.00(-9.72%)
Jan 23, 2019 0.0127 0.0145 0.0120 0.0144 970,565 +0.00(+13.39%)
Jan 22, 2019 0.0128 0.0150 0.0120 0.0127 1,104,800 -0.00(-12.41%)
Jan 18, 2019 0.0110 0.0145 0.0110 0.0145 3,109,400 +0.00(+7.41%)
Jan 17, 2019 0.0120 0.0145 0.0120 0.0135 1,293,977 +0.00(+3.85%)
Jan 16, 2019 0.0100 0.0145 0.0100 0.0130 1,523,724 +0.00(+9.24%)
Jan 15, 2019 0.0130 0.0150 0.0110 0.0119 1,812,650 -0.00(-8.46%)
Jan 14, 2019 0.0080 0.0150 0.0080 0.0130 3,350,156 +0.00(+44.44%)
Jan 11, 2019 0.0056 0.0090 0.0056 0.0090 2,117,900 +0.00(+25.00%)
Jan 10, 2019 0.0066 0.0072 0.0066 0.0072 187,190 +0.00(+4.35%)
Jan 09, 2019 0.0072 0.0075 0.0060 0.0069 584,915 -0.00(-5.48%)
Jan 08, 2019 0.0063 0.0074 0.0060 0.0073 170,209 +0.00(+0.00%)
Jan 07, 2019 0.0080 0.0080 0.0060 0.0073 446,618 -0.00(-8.75%)
Jan 04, 2019 0.0056 0.0080 0.0056 0.0080 1,064,900 +0.00(+6.67%)
Jan 03, 2019 0.0056 0.0075 0.0056 0.0075 195,534 +0.00(+0.00%)
Jan 02, 2019 0.0056 0.0080 0.0056 0.0075 265,131 +0.00(+1.35%)
Dec 31, 2018 0.0068 0.0080 0.0056 0.0074 1,224,400 +0.00(+7.25%)
Dec 28, 2018 0.0060 0.0072 0.0053 0.0069 740,800 +0.00(+15.00%)
Dec 27, 2018 0.0056 0.0069 0.0050 0.0060 775,317 -0.00(-10.45%)
Dec 26, 2018 0.0072 0.0080 0.0056 0.0067 2,056,076 -0.00(-16.25%)
Dec 24, 2018 0.0070 0.0080 0.0062 0.0080 204,500 +0.00(+0.00%)
Dec 21, 2018 0.0066 0.0082 0.0065 0.0080 836,200 +0.00(+11.11%)
Dec 20, 2018 0.0070 0.0080 0.0065 0.0072 354,089 +0.00(+2.86%)
Dec 19, 2018 0.0060 0.0082 0.0060 0.0070 333,249 -0.00(-1.41%)
Dec 18, 2018 0.0075 0.0085 0.0069 0.0071 682,124 -0.00(-20.22%)
Dec 17, 2018 0.0075 0.0090 0.0075 0.0089 644,429 +0.00(+5.95%)
Dec 14, 2018 0.0075 0.0100 0.0056 0.0084 1,585,000 +0.00(+7.69%)
Dec 13, 2018 0.0060 0.0080 0.0060 0.0078 631,891 +0.00(+9.86%)
Dec 12, 2018 0.0062 0.0076 0.0060 0.0071 307,014 -0.00(-7.79%)
Dec 11, 2018 0.0079 0.0079 0.0060 0.0077 455,915 +0.00(+8.45%)
Dec 10, 2018 0.0074 0.0085 0.0060 0.0071 636,101 -0.00(-4.05%)
Dec 07, 2018 0.0074 0.0090 0.0074 0.0074 1,302,000 -0.00(-1.33%)
Dec 06, 2018 0.0077 0.0080 0.0069 0.0075 753,334 -0.00(-7.41%)
Dec 04, 2018 0.0080 0.0085 0.0077 0.0081 1,103,800 -0.00(-2.41%)
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.