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 (%)
Jul 31, 2018 0.0159 0.0242 0.0149 0.0241 45,773,216 +0.01(+72.14%)
Jul 30, 2018 0.0118 0.0194 0.0065 0.0140 126,481,808 -0.06(-81.33%)
Jul 27, 2018 0.0680 0.0770 0.0640 0.0750 13,327,800 +0.01(+11.94%)
Jul 26, 2018 0.0655 0.0740 0.0605 0.0670 10,946,584 +0.00(+1.52%)
Jul 25, 2018 0.0745 0.0750 0.0630 0.0660 17,712,204 -0.01(-11.88%)
Jul 24, 2018 0.0870 0.0890 0.0740 0.0749 16,256,097 -0.01(-12.91%)
Jul 23, 2018 0.0730 0.0885 0.0720 0.0860 20,720,568 +0.01(+21.13%)
Jul 20, 2018 0.0602 0.0780 0.0563 0.0710 12,725,307 +0.01(+16.39%)
Jul 19, 2018 0.0520 0.0647 0.0519 0.0610 8,177,494 +0.01(+23.23%)
Jul 18, 2018 0.0515 0.0540 0.0480 0.0495 1,566,722 -0.00(-6.95%)
Jul 17, 2018 0.0575 0.0585 0.0515 0.0532 3,396,290 -0.00(-4.14%)
Jul 16, 2018 0.0534 0.0590 0.0510 0.0555 2,860,163 +0.00(+3.35%)
Jul 13, 2018 0.0540 0.0575 0.0518 0.0537 3,987,575 +0.00(+4.27%)
Jul 12, 2018 0.0458 0.0530 0.0419 0.0515 3,922,663 +0.01(+15.73%)
Jul 11, 2018 0.0502 0.0510 0.0302 0.0445 8,185,538 -0.01(-14.42%)
Jul 10, 2018 0.0549 0.0549 0.0480 0.0520 4,216,741 -0.00(-5.45%)
Jul 09, 2018 0.0645 0.0675 0.0521 0.0550 11,638,340 -0.00(-8.33%)
Jul 06, 2018 0.0633 0.0638 0.0527 0.0600 7,160,918 -0.00(-5.66%)
Jul 05, 2018 0.0525 0.0640 0.0500 0.0636 10,930,219 +0.01(+20.00%)
Jul 03, 2018 0.0530 0.0530 0.0530 0 -0.01(-14.24%)
Jul 02, 2018 0.0583 0.0680 0.0570 0.0618 16,507,238 +0.01(+22.38%)
Jun 29, 2018 0.0428 0.0540 0.0390 0.0505 10,767,852 +0.01(+19.67%)
Jun 28, 2018 0.0435 0.0450 0.0390 0.0422 3,420,640 +0.00(+0.48%)
Jun 27, 2018 0.0406 0.0470 0.0368 0.0420 4,272,047 +0.00(+4.48%)
Jun 26, 2018 0.0495 0.0520 0.0401 0.0402 9,347,469 -0.01(-18.29%)
Jun 25, 2018 0.0460 0.0560 0.0400 0.0492 13,564,147 +0.01(+11.82%)
Jun 22, 2018 0.0300 0.0491 0.0281 0.0440 21,807,028 +0.01(+43.18%)
Jun 21, 2018 0.0475 0.0530 0.0280 0.0307 33,288,942 -0.02(-41.24%)
Jun 20, 2018 0.0595 0.0620 0.0466 0.0523 22,340,866 -0.00(-6.61%)
Jun 19, 2018 0.0685 0.0725 0.0540 0.0560 37,666,004 -0.01(-11.11%)
Jun 18, 2018 0.0510 0.0633 0.0485 0.0630 26,687,432 +0.01(+30.57%)
Jun 15, 2018 0.0571 0.0451 0.0483 23,921,346 -0.00(-5.39%)
Jun 14, 2018 0.0450 0.0590 0.0380 0.0510 32,898,460 +0.01(+19.44%)
Jun 13, 2018 0.0352 0.0493 0.0320 0.0427 48,188,368 +0.01(+21.65%)
Jun 12, 2018 0.0244 0.0375 0.0190 0.0351 46,126,972 +0.01(+56.00%)
Jun 11, 2018 0.0238 0.0325 0.0215 0.0225 47,836,348 +0.00(+10.29%)
Jun 08, 2018 0.0080 0.0250 0.0074 0.0204 82,946,376 +0.01(+175.68%)
Jun 07, 2018 0.0057 0.0074 0.0052 0.0074 7,823,427 +0.00(+45.10%)
Jun 06, 2018 0.0051 0.0060 0.0051 0.0051 6,760,395 -0.00(-10.53%)
Jun 05, 2018 0.0050 0.0067 0.0050 0.0057 423,837 -0.00(-12.31%)
Jun 04, 2018 0.0058 0.0065 0.0050 0.0065 4,235,722 +0.00(+3.17%)
Jun 01, 2018 0.0064 0.0076 0.0051 0.0063 3,899,250 +0.00(+3.28%)
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%)
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.