Other OTC - Delayed Quote USD

Bioasis Technologies Inc. (BIOAF)

0.0060 0.0000 (0.00%)
At close: April 15 at 10:46 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Apr 19, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Apr 18, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Apr 17, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Apr 16, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Apr 15, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 10,000
Apr 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 37,500
Apr 11, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 29,200
Apr 10, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Apr 9, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 12,200
Apr 8, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 10,000
Apr 5, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 262,000
Apr 4, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,000
Apr 3, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Apr 2, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Apr 1, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 500
Mar 28, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 12,000
Mar 27, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 200
Mar 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 25, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 26,100
Mar 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 10,000
Mar 21, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Mar 20, 2024 0.0050 0.0070 0.0050 0.0060 0.0060 75,800
Mar 19, 2024 0.0050 0.0070 0.0050 0.0070 0.0070 12,000
Mar 18, 2024 0.0090 0.0090 0.0070 0.0070 0.0070 15,400
Mar 15, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 12,200
Mar 14, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Mar 13, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Mar 12, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 600
Mar 11, 2024 0.0050 0.0070 0.0050 0.0070 0.0070 400
Mar 8, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 7, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 6, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 8,800
Mar 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 4, 2024 0.0100 0.0100 0.0050 0.0050 0.0050 39,300
Mar 1, 2024 0.0100 0.0100 0.0060 0.0060 0.0060 17,000
Feb 29, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Feb 28, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 8,000
Feb 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,900
Feb 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 21, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 20, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 16, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 8,000
Feb 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 11,000
Feb 14, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 13, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 137,500
Feb 12, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 9, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 14,000
Feb 8, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 7, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 6, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 5, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 160,000
Feb 2, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 300
Feb 1, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 300
Jan 31, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 50,000
Jan 30, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 20,000
Jan 29, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 26, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 25, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 24, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,000
Jan 23, 2024 0.0040 0.0040 0.0030 0.0030 0.0030 1,512,500
Jan 22, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 13,900
Jan 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 18, 2024 0.0080 0.0080 0.0050 0.0050 0.0050 105,000
Jan 17, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 300
Jan 12, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 11, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 10, 2024 0.0070 0.0070 0.0040 0.0040 0.0040 75,100
Jan 9, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 10,000
Jan 8, 2024 0.0040 0.0040 0.0030 0.0040 0.0040 16,000
Jan 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,500
Jan 4, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 8,700
Jan 3, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 2, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 29, 2023 0.0030 0.0050 0.0030 0.0050 0.0050 7,500
Dec 28, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 2,500
Dec 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 228,600
Dec 26, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 22, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 21, 2023 0.0050 0.0050 0.0030 0.0030 0.0030 49,400
Dec 20, 2023 0.0020 0.0030 0.0020 0.0030 0.0030 3,800
Dec 19, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 700
Dec 18, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 300
Dec 15, 2023 0.0020 0.0040 0.0020 0.0040 0.0040 18,800
Dec 14, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 13, 2023 0.0020 0.0030 0.0020 0.0030 0.0030 8,000
Dec 12, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 -
Dec 11, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 -
Dec 8, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 -
Dec 7, 2023 0.0030 0.0030 0.0020 0.0020 0.0020 14,800
Dec 6, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 4,000
Dec 5, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 4, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 60,000
Dec 1, 2023 0.0040 0.0050 0.0040 0.0050 0.0050 159,900
Nov 30, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 10,500
Nov 29, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 28, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 4,000
Nov 27, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 24, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 22, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 21, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 238,100
Nov 20, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 10,000
Nov 17, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 16, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 15, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 762,400
Nov 14, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 2,000
Nov 13, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 1,000
Nov 10, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 32,000
Nov 9, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 7,000
Nov 8, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 7, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 6, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 3, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 100,000
Nov 2, 2023 0.0020 0.0030 0.0020 0.0030 0.0030 7,000
Nov 1, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 -
Oct 31, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 -
Oct 30, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 -
Oct 27, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 35,000
Oct 26, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 25, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 24, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 23, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Oct 20, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 13,600
Oct 19, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 10,300
Oct 18, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Oct 17, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 87,700
Oct 16, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Oct 13, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Oct 12, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Oct 11, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Oct 10, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Oct 9, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 40,100
Oct 6, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Oct 5, 2023 0.0040 0.0070 0.0040 0.0060 0.0060 310,000
Oct 4, 2023 0.0040 0.0060 0.0040 0.0060 0.0060 170,000
Oct 3, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 5,300
Oct 2, 2023 0.0040 0.0090 0.0040 0.0040 0.0040 27,300
Sep 29, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 28, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 27, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 26, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 4,000
Sep 25, 2023 0.0040 0.0090 0.0040 0.0060 0.0060 8,600
Sep 22, 2023 0.0060 0.0060 0.0040 0.0040 0.0040 56,500
Sep 21, 2023 0.0090 0.0090 0.0040 0.0050 0.0050 611,800
Sep 20, 2023 0.0050 0.0050 0.0040 0.0040 0.0040 36,000
Sep 19, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 18, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 48,000
Sep 15, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 14, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 50,000
Sep 13, 2023 0.0050 0.0060 0.0040 0.0040 0.0040 147,000
Sep 12, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Sep 11, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Sep 8, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Sep 7, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Sep 6, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Sep 5, 2023 0.0050 0.0060 0.0040 0.0060 0.0060 283,500
Sep 1, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 31, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 30, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 29, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 8,000
Aug 25, 2023 0.0040 0.0050 0.0040 0.0050 0.0050 8,200
Aug 24, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 1,000
Aug 23, 2023 0.0040 0.0050 0.0040 0.0050 0.0050 16,100
Aug 22, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 26,500
Aug 21, 2023 0.0050 0.0050 0.0040 0.0040 0.0040 82,000
Aug 18, 2023 0.0040 0.0050 0.0040 0.0050 0.0050 300,000
Aug 17, 2023 0.0040 0.0060 0.0040 0.0060 0.0060 262,000
Aug 16, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 9,700
Aug 15, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 5,000
Aug 14, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 2,000
Aug 11, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 5,000
Aug 10, 2023 0.0040 0.0060 0.0040 0.0060 0.0060 34,100
Aug 9, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 10,000
Aug 8, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 7, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 4, 2023 0.0080 0.0080 0.0040 0.0080 0.0080 108,700
Aug 3, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 10,000
Aug 2, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 1, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 9,900
Jul 31, 2023 0.0070 0.0070 0.0050 0.0050 0.0050 4,000
Jul 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 26, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 32,900
Jul 25, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 24, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 40,200
Jul 21, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jul 20, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jul 19, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jul 18, 2023 0.0060 0.0080 0.0060 0.0080 0.0080 74,100
Jul 17, 2023 0.0070 0.0070 0.0040 0.0040 0.0040 8,000
Jul 14, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 3,000
Jul 13, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 12, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 20,000
Jul 11, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jul 10, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jul 7, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jul 6, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 10,000
Jul 5, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 9,900
Jul 3, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jun 30, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 1,000
Jun 29, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jun 28, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 10,000
Jun 27, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jun 26, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 110,000
Jun 23, 2023 0.0060 0.0080 0.0040 0.0060 0.0060 440,700
Jun 22, 2023 0.0040 0.0060 0.0040 0.0040 0.0040 966,500
Jun 21, 2023 0.0080 0.0080 0.0040 0.0040 0.0040 3,045,800
Jun 20, 2023 0.0120 0.0120 0.0100 0.0100 0.0100 161,000
Jun 16, 2023 0.0180 0.0180 0.0140 0.0140 0.0140 35,000
Jun 15, 2023 0.0150 0.0180 0.0120 0.0180 0.0180 58,300
Jun 14, 2023 0.0110 0.0150 0.0110 0.0150 0.0150 18,500
Jun 13, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jun 12, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 800
Jun 9, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jun 8, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 135,000
Jun 7, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 14,500
Jun 6, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 5, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 500
Jun 2, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 1, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 31, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 30, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 26, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 25, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 104,000
May 24, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 23, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 22, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 4,100
May 19, 2023 0.0120 0.0130 0.0110 0.0130 0.0130 87,000
May 18, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 200
May 17, 2023 0.0120 0.0120 0.0100 0.0100 0.0100 7,000
May 16, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 2,000
May 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
May 12, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
May 11, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
May 10, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
May 9, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 1,000
May 8, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 60,000
May 5, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 4, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 200
May 3, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 2, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 25,000
May 1, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 800
Apr 28, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 2,000
Apr 27, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Apr 26, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 100
Apr 25, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Apr 24, 2023 0.0180 0.0180 0.0070 0.0100 0.0100 14,000

Related Tickers

BLE.MU bluebird bio, Inc.
0.9076
-3.51%
 
NGENF NervGen Pharma Corp.
1.5300
-2.55%
 
TRVI Trevi Therapeutics, Inc.
2.8500
-3.06%
 
BSEM BioStem Technologies, Inc.
9.24
-3.25%
 
PTN Palatin Technologies, Inc.
1.7500
+1.74%
 
AGEN Agenus Inc.
6.46
+11.96%
 
CTXR Citius Pharmaceuticals, Inc.
0.7673
+4.51%
 
NVAX Novavax, Inc.
4.1900
+2.95%