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 (%)
May 31, 2018 0.0066 0.0074 0.0061 0.0061 265,380 -0.00(-11.59%)
May 30, 2018 0.0075 0.0075 0.0055 0.0069 1,256,519 +0.00(+15.00%)
May 29, 2018 0.0047 0.0060 0.0045 0.0060 6,397,721 +0.00(+25.00%)
May 25, 2018 0.0048 0.0048 0.0048 0 -0.00(-2.04%)
May 24, 2018 0.0046 0.0054 0.0046 0.0049 3,736,401 -0.00(-2.00%)
May 23, 2018 0.0045 0.0054 0.0045 0.0050 1,128,940 +0.00(+0.00%)
May 22, 2018 0.0044 0.0057 0.0044 0.0050 7,332,692 -0.00(-9.09%)
May 21, 2018 0.0050 0.0064 0.0030 0.0055 5,497,387 +0.00(+10.00%)
May 18, 2018 0.0049 0.0055 0.0049 0.0050 6,648,983 +0.00(+0.00%)
May 17, 2018 0.0062 0.0062 0.0045 0.0050 11,405,376 -0.00(-23.08%)
May 16, 2018 0.0055 0.0075 0.0055 0.0065 949,763 -0.00(-8.45%)
May 15, 2018 0.0093 0.0093 0.0065 0.0071 6,146,537 -0.00(-22.83%)
May 14, 2018 0.0120 0.0124 0.0080 0.0092 5,032,363 -0.00(-23.33%)
May 11, 2018 0.0100 0.0120 0.0070 0.0120 2,368,723 +0.00(+9.09%)
May 10, 2018 0.0051 0.0130 0.0051 0.0110 10,917,132 +0.01(+103.70%)
May 09, 2018 0.0053 0.0063 0.0047 0.0054 9,525,255 -0.00(-1.82%)
May 08, 2018 0.0122 0.0125 0.0031 0.0055 33,642,648 -0.01(-57.03%)
May 07, 2018 0.0270 0.0290 0.0120 0.0128 15,512,858 -0.02(-58.71%)
May 04, 2018 0.0310 0.0320 0.0290 0.0310 731,465 +0.00(+0.00%)
May 03, 2018 0.0325 0.0330 0.0291 0.0310 655,934 -0.00(-2.52%)
May 02, 2018 0.0335 0.0340 0.0290 0.0318 699,826 -0.00(-0.62%)
May 01, 2018 0.0348 0.0369 0.0290 0.0320 1,818,715 -0.00(-12.15%)
Apr 30, 2018 0.0330 0.0390 0.0330 0.0364 708,052 +0.00(+8.73%)
Apr 27, 2018 0.0370 0.0390 0.0325 0.0335 920,217 -0.00(-6.94%)
Apr 26, 2018 0.0279 0.0400 0.0253 0.0360 3,495,705 +0.01(+29.03%)
Apr 25, 2018 0.0257 0.0280 0.0240 0.0279 894,817 -0.00(-0.18%)
Apr 24, 2018 0.0320 0.0320 0.0270 0.0279 727,686 -0.00(-6.83%)
Apr 23, 2018 0.0300 0.0315 0.0290 0.0300 524,399 +0.00(+0.00%)
Apr 20, 2018 0.0310 0.0320 0.0290 0.0300 878,677 +0.00(+0.00%)
Apr 19, 2018 0.0304 0.0320 0.0290 0.0300 473,320 -0.00(-5.66%)
Apr 18, 2018 0.0357 0.0380 0.0290 0.0318 941,995 -0.00(-3.64%)
Apr 17, 2018 0.0340 0.0380 0.0301 0.0330 583,136 -0.00(-0.90%)
Apr 16, 2018 0.0400 0.0400 0.0240 0.0333 926,744 +0.00(+11.37%)
Apr 13, 2018 0.0335 0.0358 0.0286 0.0299 5,407,469 -0.01(-16.48%)
Apr 12, 2018 0.0331 0.0389 0.0331 0.0358 2,887,391 -0.00(-7.97%)
Apr 11, 2018 0.0400 0.0400 0.0350 0.0389 966,416 -0.00(-2.75%)
Apr 10, 2018 0.0352 0.0400 0.0340 0.0400 794,477 +0.00(+3.90%)
Apr 09, 2018 0.0385 0.0408 0.0335 0.0385 1,748,562 -0.00(-1.28%)
Apr 06, 2018 0.0408 0.0408 0.0380 0.0390 1,032,569 +0.00(+0.32%)
Apr 05, 2018 0.0403 0.0410 0.0380 0.0389 1,889,232 -0.00(-5.18%)
Apr 04, 2018 0.0450 0.0450 0.0404 0.0410 1,526,283 -0.00(-6.39%)
Apr 03, 2018 0.0415 0.0439 0.0415 0.0438 608,516 +0.00(+5.54%)
Apr 02, 2018 0.0457 0.0470 0.0404 0.0415 2,839,982 -0.01(-11.70%)
Mar 29, 2018 0.0470 0.0470 0.0470 0 +0.00(+5.38%)
Mar 28, 2018 0.0480 0.0520 0.0415 0.0446 7,655,296 +0.01(+17.37%)
Mar 27, 2018 0.0361 0.0400 0.0352 0.0380 767,861 -0.00(-2.56%)
Mar 26, 2018 0.0360 0.0410 0.0360 0.0390 741,365 -0.00(-2.50%)
Mar 23, 2018 0.0366 0.0430 0.0360 0.0400 869,390 +0.00(+0.00%)
Mar 22, 2018 0.0415 0.0430 0.0350 0.0400 1,602,881 -0.00(-3.61%)
Mar 21, 2018 0.0465 0.0470 0.0330 0.0415 11,661,723 -0.01(-14.43%)
Mar 20, 2018 0.0475 0.0500 0.0455 0.0485 1,155,096 -0.00(-1.02%)
Mar 19, 2018 0.0515 0.0540 0.0460 0.0490 1,894,822 -0.00(-1.01%)
Mar 16, 2018 0.0575 0.0590 0.0447 0.0495 5,355,439 -0.01(-16.23%)
Mar 15, 2018 0.0550 0.0670 0.0550 0.0591 11,211,546 +0.00(+8.22%)
Mar 14, 2018 0.0499 0.0550 0.0472 0.0546 6,459,715 +0.01(+14.23%)
Mar 13, 2018 0.0425 0.0500 0.0425 0.0478 2,329,674 -0.00(-2.45%)
Mar 12, 2018 0.0485 0.0500 0.0450 0.0490 1,814,073 +0.00(+0.41%)
Mar 09, 2018 0.0500 0.0516 0.0445 0.0488 4,646,635 -0.00(-3.08%)
Mar 08, 2018 0.0530 0.0530 0.0489 0.0503 2,744,452 -0.00(-3.73%)
Mar 07, 2018 0.0461 0.0540 0.0460 0.0523 5,796,471 +0.01(+13.70%)
Mar 06, 2018 0.0440 0.0498 0.0430 0.0460 1,571,920 +0.00(+2.22%)
Mar 05, 2018 0.0480 0.0500 0.0440 0.0450 2,362,318 -0.00(-9.82%)
Mar 02, 2018 0.0435 0.0500 0.0425 0.0499 1,046,467 +0.00(+2.04%)
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.