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 (%)
Sep 28, 2018 0.0195 0.0200 0.0175 0.0182 2,223,600 -0.00(-11.22%)
Sep 27, 2018 0.0190 0.0230 0.0170 0.0205 5,222,498 +0.00(+13.26%)
Sep 26, 2018 0.0199 0.0214 0.0175 0.0181 3,161,487 -0.00(-13.81%)
Sep 25, 2018 0.0180 0.0220 0.0175 0.0210 6,465,798 +0.00(+16.67%)
Sep 24, 2018 0.0165 0.0220 0.0156 0.0180 8,395,260 +0.00(+16.13%)
Sep 21, 2018 0.0218 0.0235 0.0111 0.0155 30,946,400 -0.01(-28.24%)
Sep 20, 2018 0.0230 0.0246 0.0200 0.0216 6,028,542 +0.00(+2.37%)
Sep 19, 2018 0.0228 0.0259 0.0203 0.0211 7,117,886 -0.00(-16.93%)
Sep 18, 2018 0.0264 0.0291 0.0210 0.0254 5,367,867 -0.00(-1.55%)
Sep 17, 2018 0.0230 0.0280 0.0186 0.0258 16,239,953 +0.00(+12.66%)
Sep 14, 2018 0.0400 0.0400 0.0110 0.0229 57,742,300 -0.02(-41.28%)
Sep 13, 2018 0.0407 0.0431 0.0352 0.0390 7,327,911 -0.00(-9.51%)
Sep 12, 2018 0.0265 0.0470 0.0260 0.0431 14,853,762 +0.02(+62.64%)
Sep 11, 2018 0.0265 0.0265 0.0220 0.0265 2,550,132 +0.00(+1.92%)
Sep 10, 2018 0.0294 0.0300 0.0250 0.0260 3,151,854 -0.00(-12.75%)
Sep 07, 2018 0.0320 0.0330 0.0281 0.0298 5,788,800 -0.00(-3.87%)
Sep 06, 2018 0.0235 0.0350 0.0230 0.0310 11,190,780 +0.01(+33.62%)
Sep 05, 2018 0.0242 0.0253 0.0210 0.0232 4,386,368 -0.00(-4.13%)
Sep 04, 2018 0.0226 0.0260 0.0160 0.0242 12,983,602 +0.00(+6.14%)
Aug 31, 2018 0.0228 0.0228 0.0228 0 +0.00(+14.00%)
Aug 30, 2018 0.0318 0.0390 0.0160 0.0200 22,634,358 -0.01(-24.81%)
Aug 29, 2018 0.0230 0.0347 0.0200 0.0266 14,377,534 +0.00(+11.30%)
Aug 28, 2018 0.0123 0.0269 0.0122 0.0239 17,814,020 +0.01(+94.31%)
Aug 27, 2018 0.0119 0.0135 0.0115 0.0123 3,093,711 +0.00(+2.50%)
Aug 24, 2018 0.0130 0.0130 0.0110 0.0120 3,902,100 -0.00(-7.69%)
Aug 23, 2018 0.0136 0.0154 0.0125 0.0130 4,525,593 -0.00(-5.11%)
Aug 22, 2018 0.0104 0.0156 0.0104 0.0137 4,609,893 +0.00(+29.25%)
Aug 21, 2018 0.0100 0.0166 0.0100 0.0106 7,901,612 +0.00(+6.00%)
Aug 20, 2018 0.0090 0.0125 0.0090 0.0100 4,519,100 +0.00(+7.53%)
Aug 17, 2018 0.0090 0.0099 0.0080 0.0093 4,077,600 -0.00(-5.10%)
Aug 16, 2018 0.0101 0.0110 0.0082 0.0098 4,958,023 -0.00(-5.77%)
Aug 15, 2018 0.0119 0.0119 0.0082 0.0104 9,718,416 -0.00(-12.61%)
Aug 14, 2018 0.0120 0.0120 0.0102 0.0119 4,775,843 -0.00(-7.75%)
Aug 13, 2018 0.0143 0.0145 0.0100 0.0129 10,690,830 -0.00(-5.84%)
Aug 10, 2018 0.0077 0.0145 0.0073 0.0137 23,351,202 +0.01(+71.25%)
Aug 09, 2018 0.0098 0.0108 0.0071 0.0080 18,116,616 -0.00(-18.37%)
Aug 08, 2018 0.0095 0.0115 0.0094 0.0098 14,123,195 -0.00(-14.78%)
Aug 07, 2018 0.0138 0.0154 0.0112 0.0115 10,163,066 -0.00(-12.21%)
Aug 06, 2018 0.0169 0.0175 0.0121 0.0131 11,434,594 -0.00(-18.63%)
Aug 03, 2018 0.0150 0.0178 0.0149 0.0161 10,226,300 +0.00(+5.92%)
Aug 02, 2018 0.0160 0.0220 0.0145 0.0152 37,972,300 -0.01(-43.28%)
Aug 01, 2018 0.0250 0.0316 0.0236 0.0268 31,045,868 +0.00(+11.20%)
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%)
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.