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 (%)
Sep 30, 2022 0.0280 0.0280 0.0260 0.0268 42,490 -0.00(-0.74%)
Sep 29, 2022 0.0280 0.0280 0.0260 0.0270 145,778 -0.00(-3.57%)
Sep 28, 2022 0.0301 0.0330 0.0250 0.0280 177,958 -0.00(-6.67%)
Sep 27, 2022 0.0315 0.0315 0.0275 0.0300 333,702 +0.00(+9.09%)
Sep 26, 2022 0.0300 0.0350 0.0272 0.0275 221,725 +0.00(+1.10%)
Sep 23, 2022 0.0270 0.0300 0.0270 0.0272 74,522 +0.00(+0.00%)
Sep 22, 2022 0.0300 0.0331 0.0214 0.0272 567,600 -0.01(-17.58%)
Sep 21, 2022 0.0315 0.0330 0.0270 0.0330 85,177 +0.01(+22.22%)
Sep 20, 2022 0.0270 0.0320 0.0265 0.0270 115,637 +0.00(+1.89%)
Sep 19, 2022 0.0315 0.0315 0.0264 0.0265 2,111,196 -0.01(-19.70%)
Sep 16, 2022 0.0306 0.0360 0.0306 0.0330 81,428 +0.00(+10.00%)
Sep 15, 2022 0.0300 0.0350 0.0282 0.0300 799,069 +0.00(+0.00%)
Sep 14, 2022 0.0365 0.0402 0.0260 0.0300 1,132,374 -0.01(-18.03%)
Sep 13, 2022 0.0409 0.0409 0.0365 0.0366 82,073 +0.00(+0.00%)
Sep 12, 2022 0.0380 0.0400 0.0365 0.0366 103,934 +0.00(+3.10%)
Sep 09, 2022 0.0400 0.0403 0.0355 0.0355 56,139 -0.00(-6.58%)
Sep 08, 2022 0.0350 0.0412 0.0300 0.0380 458,671 +0.00(+1.33%)
Sep 07, 2022 0.0471 0.0500 0.0375 0.0375 1,596,373 -0.01(-20.38%)
Sep 06, 2022 0.0451 0.0549 0.0451 0.0471 131,661 -0.00(-6.18%)
Sep 02, 2022 0.0565 0.0569 0.0500 0.0502 940,179 -0.00(-3.46%)
Sep 01, 2022 0.0453 0.0520 0.0453 0.0520 275,665 +0.00(+4.00%)
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%)
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.