Biora Therapeutics, Inc. - BIOR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	0.6	0.6	0.6	0.64	0.32	105,825
December 19, 2024	0.76	0.63	0.63	0.76	0.6	25,294
December 18, 2024	0.51	0.65	0.65	0.65	0.51	72,503
December 17, 2024	0.45	0.59	0.59	0.6	0.45	77,550
December 16, 2024	0.55	0.59	0.59	0.59	0.42	56,994
December 13, 2024	0.47	0.57	0.57	0.57	0.47	39,690
December 12, 2024	0.53	0.55	0.55	0.62	0.47	147,676
December 11, 2024	0.35	0.56	0.56	0.65	0.26	511,452
December 10, 2024	0.71	0.56	0.56	0.79	0.53	1.84M
December 09, 2024	1.43	1.35	1.35	1.47	1.3	108,134
December 06, 2024	1.34	1.37	1.37	1.6	1.32	198,713
December 05, 2024	1.44	1.3	1.3	1.5	1.3	176,405
December 04, 2024	1.65	1.43	1.43	1.65	1.31	285,717
December 03, 2024	2.01	1.66	1.66	2.01	1.65	129,478
December 02, 2024	1.98	2	2	2.11	1.95	130,107
November 29, 2024	1.95	1.95	1.95	1.95	1.88	35,800
November 27, 2024	1.81	1.93	1.93	1.94	1.8	139,340
November 26, 2024	1.7	1.79	1.79	1.94	1.7	134,018
November 25, 2024	1.67	1.7	1.7	1.82	1.63	87,000
November 22, 2024	1.62	1.67	1.67	1.69	1.56	82,438
November 21, 2024	1.6	1.63	1.63	1.67	1.55	52,327
November 20, 2024	1.62	1.62	1.62	1.7	1.43	223,100
November 19, 2024	1.79	1.63	1.63	1.83	1.55	183,813
November 18, 2024	2.04	1.81	1.81	2.12	1.75	164,543
November 15, 2024	2.47	2.12	2.12	2.5	2.03	189,724
November 14, 2024	2.53	2.38	2.38	2.53	2.3	88,281
November 13, 2024	2.7	2.49	2.49	2.75	2.42	129,701
November 12, 2024	2.87	2.7	2.7	3.1	2.61	115,800
November 11, 2024	2.55	2.72	2.72	2.99	2.55	212,200
November 08, 2024	2.65	2.54	2.54	2.7	2.44	65,003
November 07, 2024	2.77	2.64	2.64	2.84	2.63	122,813
November 06, 2024	2.89	2.83	2.83	2.98	2.53	206,155
November 05, 2024	2.82	2.76	2.76	2.84	2.38	137,900
November 04, 2024	3.31	2.95	2.95	3.34	2.71	127,263
November 01, 2024	3.44	3.35	3.35	3.49	3.31	28,900
October 31, 2024	3.48	3.43	3.43	3.53	3.37	43,542
October 30, 2024	3.55	3.48	3.48	3.6	3.35	72,400
October 29, 2024	3.85	3.53	3.53	3.85	3.41	171,895
October 28, 2024	4.3	4.42	4.42	4.42	4.07	84,600
October 25, 2024	3.57	3.9	3.9	4.24	3.56	217,844
October 24, 2024	3.55	3.48	3.48	3.7	3.38	126,519
October 23, 2024	4.45	3.86	3.86	4.6	3.7	117,677
October 22, 2024	4.48	4.47	4.47	4.7	4.33	47,278
October 21, 2024	4.31	4.54	4.54	4.79	4.15	116,475
October 18, 2024	5.2	4.3	4.3	5.69	4.13	300,729
October 17, 2024	5.77	5.54	5.54	5.77	5.31	38,512
October 16, 2024	0.56	0.59	0.59	0.6	0.55	258,895
October 15, 2024	0.53	0.55	0.55	0.56	0.53	224,436
October 14, 2024	0.53	0.53	0.53	0.55	0.52	162,208
October 11, 2024	0.5	0.55	0.55	0.57	0.49	600,409
October 10, 2024	0.53	0.55	0.55	0.56	0.53	153,641
October 09, 2024	0.55	0.53	0.53	0.55	0.52	220,500
October 08, 2024	0.56	0.54	0.54	0.56	0.53	233,300
October 07, 2024	0.56	0.57	0.57	0.58	0.55	133,631
October 04, 2024	0.53	0.57	0.57	0.59	0.53	263,812
October 03, 2024	0.5	0.52	0.52	0.53	0.5	96,304
October 02, 2024	0.5	0.5	0.5	0.51	0.47	500,000
October 01, 2024	0.52	0.52	0.52	0.52	0.51	6,187
September 30, 2024	0.52	0.5	0.5	0.53	0.5	134,805
September 27, 2024	0.52	0.51	0.51	0.53	0.5	300,889

Biora Therapeutics, Inc. (BIOR) NASDAQ