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%)
Sep 03, 2019 0.0116 0.0137 0.0116 0.0133 334,456 +0.00(+13.68%)
Aug 30, 2019 0.0138 0.0138 0.0117 0.0117 161,500 -0.00(-10.00%)
Aug 29, 2019 0.0116 0.0140 0.0095 0.0130 496,332 -0.00(-6.47%)
Aug 28, 2019 0.0150 0.0150 0.0119 0.0139 51,132 +0.00(+0.72%)
Aug 27, 2019 0.0149 0.0160 0.0100 0.0138 1,399,199 +0.00(+1.47%)
Aug 26, 2019 0.0150 0.0165 0.0136 0.0136 89,941 -0.00(-15.00%)
Aug 23, 2019 0.0145 0.0160 0.0130 0.0160 857,300 +0.00(+10.34%)
Aug 22, 2019 0.0149 0.0157 0.0145 0.0145 181,089 -0.00(-2.68%)
Aug 21, 2019 0.0160 0.0160 0.0144 0.0149 391,734 -0.00(-11.83%)
Aug 20, 2019 0.0150 0.0170 0.0150 0.0169 114,400 +0.00(+2.42%)
Aug 19, 2019 0.0150 0.0165 0.0150 0.0165 82,569 -0.00(-2.94%)
Aug 16, 2019 0.0170 0.0170 0.0144 0.0170 153,800 +0.00(+3.03%)
Aug 15, 2019 0.0142 0.0165 0.0142 0.0165 48,549 +0.00(+0.00%)
Aug 14, 2019 0.0145 0.0165 0.0142 0.0165 309,102 +0.00(+4.43%)
Aug 13, 2019 0.0157 0.0158 0.0142 0.0158 234,804 +0.00(+0.64%)
Aug 12, 2019 0.0160 0.0160 0.0145 0.0157 470,397 +0.00(+1.29%)
Aug 09, 2019 0.0150 0.0160 0.0145 0.0155 304,900 +0.00(+3.33%)
Aug 08, 2019 0.0160 0.0160 0.0140 0.0150 460,557 -0.00(-6.25%)
Aug 07, 2019 0.0133 0.0160 0.0133 0.0160 409,641 +0.00(+6.67%)
Aug 06, 2019 0.0148 0.0150 0.0135 0.0150 72,837 -0.00(-5.66%)
Aug 05, 2019 0.0150 0.0160 0.0142 0.0159 76,509 +0.00(+6.00%)
Aug 02, 2019 0.0149 0.0160 0.0140 0.0150 479,500 +0.00(+6.38%)
Aug 01, 2019 0.0150 0.0170 0.0141 0.0141 201,634 -0.00(-13.50%)
Jul 31, 2019 0.0150 0.0170 0.0141 0.0163 151,992 -0.00(-1.21%)
Jul 30, 2019 0.0160 0.0170 0.0135 0.0165 481,902 +0.00(+10.00%)
Jul 29, 2019 0.0155 0.0155 0.0141 0.0150 115,270 -0.00(-5.66%)
Jul 26, 2019 0.0159 0.0160 0.0130 0.0159 744,700 +0.00(+17.78%)
Jul 25, 2019 0.0150 0.0150 0.0135 0.0135 394,256 -0.00(-2.88%)
Jul 24, 2019 0.0141 0.0150 0.0131 0.0139 176,118 +0.00(+0.00%)
Jul 23, 2019 0.0132 0.0150 0.0132 0.0139 287,525 -0.00(-2.11%)
Jul 22, 2019 0.0154 0.0155 0.0132 0.0142 644,379 -0.00(-8.39%)
Jul 19, 2019 0.0158 0.0158 0.0141 0.0155 456,600 -0.00(-8.28%)
Jul 18, 2019 0.0150 0.0170 0.0140 0.0169 1,024,323 +0.00(+0.00%)
Jul 17, 2019 0.0169 0.0169 0.0150 0.0169 435,699 +0.00(+0.00%)
Jul 16, 2019 0.0170 0.0179 0.0150 0.0169 756,822 -0.00(-11.05%)
Jul 15, 2019 0.0196 0.0200 0.0180 0.0190 1,156,970 +0.00(+0.00%)
Jul 12, 2019 0.0186 0.0200 0.0186 0.0190 289,600 +0.00(+2.15%)
Jul 11, 2019 0.0184 0.0210 0.0184 0.0186 461,189 -0.00(-7.00%)
Jul 10, 2019 0.0200 0.0214 0.0180 0.0200 323,257 -0.00(-4.76%)
Jul 09, 2019 0.0205 0.0210 0.0183 0.0210 838,805 +0.00(+5.00%)
Jul 08, 2019 0.0173 0.0210 0.0173 0.0200 126,500 +0.00(+6.95%)
Jul 05, 2019 0.0200 0.0210 0.0173 0.0187 930,000 -0.00(-4.10%)
Jul 03, 2019 0.0200 0.0200 0.0185 0.0195 296,600 -0.00(-2.50%)
Jul 02, 2019 0.0172 0.0200 0.0170 0.0200 671,935 +0.00(+8.11%)
Jul 01, 2019 0.0175 0.0220 0.0170 0.0185 1,108,709 +0.00(+5.71%)
Jun 28, 2019 0.0197 0.0197 0.0162 0.0175 653,300 +0.00(+2.94%)
Jun 27, 2019 0.0228 0.0228 0.0150 0.0170 3,378,848 -0.01(-32.00%)
Jun 26, 2019 0.0262 0.0265 0.0221 0.0250 588,010 -0.00(-4.21%)
Jun 25, 2019 0.0262 0.0262 0.0220 0.0261 428,236 +0.00(+0.38%)
Jun 24, 2019 0.0210 0.0262 0.0210 0.0260 868,649 +0.00(+18.18%)
Jun 21, 2019 0.0210 0.0250 0.0210 0.0220 425,400 -0.00(-11.29%)
Jun 20, 2019 0.0253 0.0253 0.0215 0.0248 724,129 +0.00(+9.73%)
Jun 19, 2019 0.0254 0.0254 0.0225 0.0226 495,156 -0.00(-10.67%)
Jun 18, 2019 0.0228 0.0260 0.0214 0.0253 722,384 +0.00(+6.75%)
Jun 17, 2019 0.0230 0.0260 0.0228 0.0237 538,746 -0.00(-5.20%)
Jun 14, 2019 0.0240 0.0250 0.0211 0.0250 342,700 +0.00(+5.04%)
Jun 13, 2019 0.0225 0.0238 0.0210 0.0238 385,738 +0.00(+4.85%)
Jun 12, 2019 0.0273 0.0273 0.0227 0.0227 297,532 -0.00(-1.30%)
Jun 11, 2019 0.0240 0.0240 0.0211 0.0230 82,214 -0.00(-2.13%)
Jun 10, 2019 0.0240 0.0260 0.0205 0.0235 305,665 +0.00(+2.17%)
Jun 07, 2019 0.0230 0.0275 0.0200 0.0230 728,300 -0.00(-14.81%)
Jun 06, 2019 0.0254 0.0285 0.0240 0.0270 759,512 +0.00(+9.76%)
Jun 05, 2019 0.0250 0.0253 0.0200 0.0246 429,411 +0.00(+11.82%)
Jun 04, 2019 0.0200 0.0279 0.0186 0.0220 962,604 +0.00(+15.79%)
Jun 03, 2019 0.0186 0.0197 0.0172 0.0190 373,389 +0.00(+5.56%)
May 31, 2019 0.0187 0.0187 0.0170 0.0180 210,400 +0.00(+5.88%)
May 30, 2019 0.0230 0.0230 0.0170 0.0170 289,418 -0.00(-7.10%)
May 29, 2019 0.0170 0.0187 0.0170 0.0183 195,613 -0.00(-3.68%)
May 28, 2019 0.0175 0.0207 0.0168 0.0190 227,259 +0.00(+0.00%)
May 24, 2019 0.0285 0.0285 0.0176 0.0190 2,231,900 -0.01(-33.33%)
May 23, 2019 0.0203 0.0340 0.0180 0.0285 3,557,070 +0.01(+46.91%)
May 22, 2019 0.0166 0.0200 0.0166 0.0194 729,202 +0.00(+12.79%)
May 21, 2019 0.0195 0.0203 0.0162 0.0172 1,120,248 -0.00(-9.95%)
May 20, 2019 0.0167 0.0195 0.0161 0.0191 639,406 +0.00(+6.11%)
May 17, 2019 0.0170 0.0180 0.0160 0.0180 514,400 +0.00(+5.88%)
May 16, 2019 0.0168 0.0180 0.0160 0.0170 276,668 +0.00(+6.25%)
May 15, 2019 0.0160 0.0179 0.0160 0.0160 355,364 -0.00(-6.43%)
May 14, 2019 0.0180 0.0180 0.0160 0.0171 452,011 -0.00(-5.00%)
May 13, 2019 0.0170 0.0180 0.0152 0.0180 476,890 +0.00(+5.88%)
May 10, 2019 0.0170 0.0170 0.0152 0.0170 116,200 +0.00(+0.59%)
May 09, 2019 0.0151 0.0170 0.0151 0.0169 262,080 +0.00(+0.00%)
May 08, 2019 0.0150 0.0172 0.0150 0.0169 276,590 +0.00(+12.67%)
May 07, 2019 0.0160 0.0180 0.0150 0.0150 576,666 -0.00(-6.25%)
May 06, 2019 0.0190 0.0200 0.0160 0.0160 396,861 -0.00(-13.98%)
May 03, 2019 0.0190 0.0190 0.0160 0.0186 434,600 -0.00(-2.11%)
May 02, 2019 0.0165 0.0200 0.0165 0.0190 550,642 +0.00(+5.56%)
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.