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 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%)
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.