Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolife Sciences Inc (OP: BLFE )

0.0001 UNCHANGED
Last Price Updated: 2:47 PM EDT, Apr 16, 2024 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 (%)
Aug 31, 2022 0.0569 0.0569 0.0470 0.0500 460,572 -0.01(-10.07%)
Aug 30, 2022 0.0473 0.0570 0.0454 0.0556 2,051,045 +0.01(+32.70%)
Aug 29, 2022 0.0425 0.0474 0.0368 0.0419 192,093 -0.00(-1.41%)
Aug 26, 2022 0.0499 0.0499 0.0400 0.0425 787,822 +0.00(+4.94%)
Aug 25, 2022 0.0499 0.0501 0.0365 0.0405 1,635,107 -0.01(-19.00%)
Aug 24, 2022 0.0530 0.0589 0.0463 0.0500 1,599,351 +0.00(+7.53%)
Aug 23, 2022 0.0440 0.0488 0.0400 0.0465 1,211,719 +0.00(+5.68%)
Aug 22, 2022 0.0599 0.0599 0.0407 0.0440 1,834,460 -0.02(-26.42%)
Aug 19, 2022 0.0594 0.0598 0.0532 0.0598 506,025 +0.00(+0.17%)
Aug 18, 2022 0.0649 0.0649 0.0500 0.0597 1,570,768 -0.01(-8.01%)
Aug 17, 2022 0.0700 0.0830 0.0611 0.0649 4,922,427 +0.00(+6.92%)
Aug 16, 2022 0.0611 0.0700 0.0580 0.0607 1,489,709 -0.01(-11.52%)
Aug 15, 2022 0.0672 0.0690 0.0610 0.0686 75,033 -0.00(-1.86%)
Aug 12, 2022 0.0799 0.0799 0.0660 0.0699 103,141 +0.00(+5.91%)
Aug 11, 2022 0.0695 0.0799 0.0603 0.0660 236,722 -0.00(-5.71%)
Aug 10, 2022 0.0699 0.0700 0.0602 0.0700 63,202 +0.00(+0.43%)
Aug 09, 2022 0.0700 0.0755 0.0610 0.0697 66,174 -0.00(-1.83%)
Aug 08, 2022 0.0790 0.0790 0.0673 0.0710 150,921 -0.01(-6.58%)
Aug 05, 2022 0.0819 0.0819 0.0700 0.0760 378,556 -0.00(-5.00%)
Aug 04, 2022 0.0875 0.0875 0.0781 0.0800 188,485 -0.00(-5.10%)
Aug 03, 2022 0.0879 0.0879 0.0800 0.0843 23,700 -0.00(-4.10%)
Aug 02, 2022 0.0810 0.0890 0.0770 0.0879 64,548 +0.01(+9.88%)
Aug 01, 2022 0.0810 0.0930 0.0770 0.0800 88,594 +0.00(+1.27%)
Jul 29, 2022 0.1050 0.1050 0.0790 0.0790 619,052 -0.03(-28.18%)
Jul 28, 2022 0.1200 0.1200 0.1000 0.1100 143,533 -0.01(-6.70%)
Jul 27, 2022 0.1100 0.1179 0.1027 0.1179 89,115 +0.01(+7.18%)
Jul 26, 2022 0.1262 0.1262 0.1027 0.1100 125,590 -0.02(-12.84%)
Jul 25, 2022 0.1100 0.1262 0.1050 0.1262 49,214 +0.02(+14.73%)
Jul 22, 2022 0.1149 0.1149 0.1050 0.1100 50,760 -0.01(-4.35%)
Jul 21, 2022 0.1220 0.1349 0.1061 0.1150 120,267 +0.00(+3.51%)
Jul 20, 2022 0.1200 0.1216 0.1066 0.1111 240,177 -0.01(-11.12%)
Jul 19, 2022 0.1310 0.1335 0.1160 0.1250 123,156 -0.00(-2.50%)
Jul 18, 2022 0.1340 0.1340 0.1280 0.1282 16,984 +0.00(+0.94%)
Jul 15, 2022 0.1420 0.1420 0.1260 0.1270 72,666 -0.02(-11.68%)
Jul 14, 2022 0.1952 0.2040 0.1170 0.1438 307,495 -0.05(-26.33%)
Jul 13, 2022 0.1180 0.2245 0.1051 0.1952 125,459 +0.09(+80.24%)
Jul 12, 2022 0.1141 0.1180 0.1050 0.1083 19,652 +0.00(+3.14%)
Jul 11, 2022 0.1100 0.1100 0.1000 0.1050 11,582 +0.00(+0.00%)
Jul 08, 2022 0.1099 0.1099 0.1050 0.1050 10,356 -0.00(-2.96%)
Jul 07, 2022 0.1003 0.1099 0.1000 0.1082 85,806 +0.01(+7.88%)
Jul 06, 2022 0.1199 0.1199 0.1000 0.1003 87,606 -0.01(-7.13%)
Jul 05, 2022 0.1199 0.1199 0.1070 0.1080 15,921 -0.00(-1.82%)
Jul 01, 2022 0.1289 0.1289 0.1001 0.1100 59,427 -0.01(-7.95%)
Jun 30, 2022 0.1170 0.1289 0.1100 0.1195 20,319 +0.01(+8.64%)
Jun 29, 2022 0.1220 0.1294 0.1000 0.1100 15,317 -0.02(-14.99%)
Jun 28, 2022 0.1257 0.1294 0.1220 0.1294 17,893 +0.00(+2.94%)
Jun 27, 2022 0.1220 0.1294 0.1220 0.1257 6,116 +0.00(+3.03%)
Jun 24, 2022 0.1220 0.1257 0.1220 0.1220 2,456 -0.00(-1.53%)
Jun 23, 2022 0.1294 0.1294 0.1220 0.1239 37,786 +0.00(+1.47%)
Jun 22, 2022 0.1300 0.1300 0.1220 0.1221 21,788 -0.01(-6.08%)
Jun 21, 2022 0.1211 0.1300 0.1211 0.1300 51,510 +0.01(+5.26%)
Jun 17, 2022 0.1230 0.1300 0.1211 0.1235 65,086 -0.01(-5.00%)
Jun 16, 2022 0.1223 0.1487 0.1211 0.1300 111,698 -0.03(-16.67%)
Jun 15, 2022 0.1188 0.1600 0.1188 0.1560 139,909 +0.04(+28.93%)
Jun 14, 2022 0.1217 0.1285 0.1210 0.1210 163,543 -0.00(-1.55%)
Jun 13, 2022 0.1350 0.1400 0.1211 0.1229 109,085 -0.01(-8.96%)
Jun 10, 2022 0.1230 0.1598 0.1210 0.1350 88,369 +0.01(+11.57%)
Jun 09, 2022 0.1201 0.1640 0.1201 0.1210 130,709 -0.02(-12.70%)
Jun 08, 2022 0.1545 0.1637 0.1169 0.1386 36,312 -0.03(-15.49%)
Jun 07, 2022 0.1450 0.1640 0.1400 0.1640 15,008 +0.00(+2.50%)
Jun 06, 2022 0.1755 0.1755 0.1500 0.1600 82,076 -0.01(-3.03%)
Jun 03, 2022 0.1800 0.1800 0.1603 0.1650 28,340 -0.01(-8.33%)
Jun 02, 2022 0.1600 0.1800 0.1600 0.1800 33,597 +0.02(+12.43%)
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.