BeyondSpring Inc. - BYSI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2	2.02	2.02	2.05	2	35,100
August 14, 2025	2	2.01	2.01	2.01	2	12,349
August 13, 2025	2.01	2	2	2.14	1.99	53,900
August 12, 2025	2.03	2.01	2.01	2.06	1.96	10,406
August 11, 2025	2	2.05	2.05	2.08	1.99	18,121
August 08, 2025	2.11	2	2	2.11	1.92	23,009
August 07, 2025	2.13	2.04	2.04	2.13	1.97	15,700
August 06, 2025	2.05	2.05	2.05	2.17	2.03	23,292
August 05, 2025	2.11	2.05	2.05	2.16	2.03	13,553
August 04, 2025	2.08	2.16	2.16	2.25	2.05	20,002
August 01, 2025	1.99	2.07	2.07	2.1	1.99	38,900
July 31, 2025	1.99	2.05	2.05	2.1	1.99	10,700
July 30, 2025	1.98	2.03	2.03	2.05	1.95	19,867
July 29, 2025	2.02	2.01	2.01	2.13	1.93	10,000
July 28, 2025	1.92	1.92	1.92	1.98	1.87	13,600
July 25, 2025	1.94	1.92	1.92	2.04	1.89	9,500
July 24, 2025	1.82	1.95	1.95	2.02	1.82	23,316
July 23, 2025	1.86	1.87	1.87	1.95	1.78	67,618
July 22, 2025	1.95	1.87	1.87	2.1	1.86	74,700
July 21, 2025	2.16	1.88	1.88	2.16	1.87	44,800
July 18, 2025	2.2	2.18	2.18	2.25	2.16	12,767
July 17, 2025	2.28	2.2	2.2	2.28	2.15	66,500
July 16, 2025	2.27	2.21	2.21	2.35	2.21	19,100
July 15, 2025	2.22	2.31	2.31	2.31	2.22	6,528
July 14, 2025	2.31	2.29	2.29	2.36	2.27	9,967
July 11, 2025	2.33	2.31	2.31	2.36	2.28	5,938
July 10, 2025	2.3	2.25	2.25	2.31	2.25	6,300
July 09, 2025	2.23	2.31	2.31	2.32	2.23	6,513
July 08, 2025	2.28	2.21	2.21	2.4	2.21	31,706
July 07, 2025	2.42	2.27	2.27	2.42	2.19	45,605
July 03, 2025	2.29	2.23	2.23	2.38	2.21	15,121
July 02, 2025	2.44	2.29	2.29	2.47	2.29	16,648
July 01, 2025	2.38	2.42	2.42	2.5	2.38	13,206
June 30, 2025	2.36	2.35	2.35	2.44	2.33	22,243
June 27, 2025	2.52	2.45	2.45	2.62	2.38	33,027
June 26, 2025	2.6	2.52	2.52	2.6	2.38	19,600
June 25, 2025	2.45	2.51	2.51	2.62	2.4	17,039
June 24, 2025	2.85	2.45	2.45	2.89	2.31	80,300
June 23, 2025	3.12	2.74	2.74	3.27	2.73	84,103
June 20, 2025	3.05	3.17	3.17	3.28	3.05	1.34M
June 18, 2025	3.36	3.11	3.11	3.36	2.73	213,609
June 17, 2025	2.97	3.4	3.4	3.44	2.85	138,275
June 16, 2025	2.83	3	3	3.06	2.67	142,223
June 13, 2025	2.73	2.79	2.79	2.85	2.64	106,948
June 12, 2025	2.88	2.83	2.83	3.34	2.61	179,000
June 11, 2025	2.46	2.91	2.91	3	2.33	192,616
June 10, 2025	2.21	2.51	2.51	2.59	2.15	213,149
June 09, 2025	1.76	2.21	2.21	2.21	1.69	205,100
June 06, 2025	1.67	1.7	1.7	1.7	1.65	8,728
June 05, 2025	1.71	1.68	1.68	1.71	1.66	4,400
June 04, 2025	1.71	1.69	1.69	1.75	1.66	8,416
June 03, 2025	1.72	1.7	1.7	1.77	1.68	10,916
June 02, 2025	1.76	1.63	1.63	1.76	1.63	2,710
May 30, 2025	1.73	1.75	1.75	1.77	1.71	5,007
May 29, 2025	1.66	1.74	1.74	1.76	1.66	13,200
May 28, 2025	1.7	1.66	1.66	1.76	1.62	9,000
May 27, 2025	1.65	1.76	1.76	1.76	1.65	4,604
May 23, 2025	1.66	1.7	1.7	1.75	1.64	7,899
May 22, 2025	1.68	1.68	1.68	1.77	1.65	5,016
May 21, 2025	1.67	1.68	1.68	1.68	1.67	2,400

BeyondSpring Inc. (BYSI) NASDAQ