BLFS - BioLife Solutions, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201914.8815.4914.7515.2515.25226,600
Nov 14, 201914.0914.8613.7814.7514.75521,600
Nov 13, 201916.0016.3814.5114.5914.59476,900
Nov 12, 201916.7217.1416.4316.5916.59171,000
Nov 11, 201916.5316.9116.1116.7316.73125,800
Nov 08, 201916.6217.0015.9016.7616.76242,000
Nov 07, 201917.8617.8616.7616.8116.81131,100
Nov 06, 201918.7318.8517.0117.5917.59169,000
Nov 05, 201918.1219.1418.0918.9018.90103,200
Nov 04, 201917.8718.2917.5518.0818.0898,400
Nov 01, 201917.1317.8717.1317.6917.69103,800
Oct 31, 201916.9417.2116.5417.0117.0195,900
Oct 30, 201917.8717.8716.7016.9216.92156,700
Oct 29, 201917.5617.9617.3117.8617.8686,300
Oct 28, 201917.2717.6917.1617.5717.5778,300
Oct 25, 201916.6617.7216.5617.2217.22152,500
Oct 24, 201916.8016.8016.4316.5816.5870,800
Oct 23, 201916.5417.1416.5416.8016.8076,300
Oct 22, 201917.0017.2316.4816.5416.5492,200
Oct 21, 201916.3316.9816.3316.8916.89137,600
Oct 18, 201916.5816.9216.0816.3316.3394,900
Oct 17, 201916.5216.8115.8816.6716.67165,200
Oct 16, 201916.0916.6315.8216.4416.44117,700
Oct 15, 201916.2116.5915.8316.1716.17156,400
Oct 14, 201915.4516.5015.3216.1916.19252,600
Oct 11, 201915.0215.6914.9915.2115.2198,400
Oct 10, 201915.2415.3314.6614.9514.95144,700
Oct 09, 201915.6315.7915.1115.2315.23131,900
Oct 08, 201916.1216.1915.4015.5215.52235,900
Oct 07, 201915.5516.8615.3516.0516.05472,300
Oct 04, 201916.1416.3515.0615.5515.55190,500
Oct 03, 201916.1616.4215.5416.1716.17138,900
Oct 02, 201916.2516.3515.6516.2316.23211,600
Oct 01, 201916.6316.9316.2016.3116.31314,500
Sep 30, 201916.0116.7115.5916.6316.63293,700
Sep 27, 201916.9117.0115.7816.0616.06217,100
Sep 26, 201918.0018.0016.1916.9516.95354,000
Sep 25, 201918.3519.1916.8417.8917.89447,000
Sep 24, 201920.6620.8018.3618.4718.47424,000
Sep 23, 201920.8321.1720.5020.8220.82142,000
Sep 20, 201920.7721.0120.5820.7420.74135,000
Sep 19, 201920.9821.1820.6120.8220.82117,000
Sep 18, 201921.0021.0820.3820.9820.98150,700
Sep 17, 201920.5821.0320.1720.9820.98137,300
Sep 16, 201919.9920.7219.9920.6120.61189,100
Sep 13, 201919.7020.3219.4920.2720.2763,500
Sep 12, 201919.1319.6918.5019.5519.55215,100
Sep 11, 201919.4819.6319.0019.0919.09150,200
Sep 10, 201919.4819.8519.1519.6119.61132,900
Sep 09, 201919.4520.0019.3319.5619.56173,700
Sep 06, 201920.1820.2519.4419.5119.51192,800
Sep 05, 201920.1820.3019.8520.0320.03119,600
Sep 04, 201920.8420.8418.8219.9319.93268,200
Sep 03, 201920.5420.5519.8820.3320.33162,100
Aug 30, 201920.0720.8520.0420.6920.6988,600
Aug 29, 201920.1220.4319.7120.3520.35108,500
Aug 28, 201919.5520.6819.3119.9419.9482,100
Aug 27, 201919.8619.9818.9919.5419.54157,600
Aug 26, 201919.4919.6518.7419.5619.56106,200
Aug 23, 201920.7520.9219.0819.3119.31173,800
Aug 22, 201920.7820.9820.5120.7420.74133,300
Aug 21, 201920.7821.0020.2620.7820.7891,500
Aug 20, 201920.0320.7419.9720.5520.5581,000
Aug 19, 201920.1420.9719.8720.2020.20187,100
Aug 16, 201918.9820.3218.6419.7819.78260,000
Aug 15, 201917.9119.1017.9018.9918.99325,600
Aug 14, 201918.1018.1117.6617.8117.81159,100
Aug 13, 201917.1418.4017.0418.3218.32174,300
Aug 12, 201916.9317.3216.5017.3117.31169,100
Aug 09, 201919.2119.2116.8017.0017.00486,400
Aug 08, 201918.2318.7617.9518.5518.55164,600
Aug 07, 201918.1018.2417.8118.1218.12105,100
Aug 06, 201918.1018.3617.6018.2618.26116,900
Aug 05, 201917.9118.0617.4117.9917.99209,300
Aug 02, 201919.2419.2418.0518.4018.40161,600
Aug 01, 201919.1319.7419.1319.3919.39198,700
Jul 31, 201919.2319.4518.8119.0719.07174,900
Jul 30, 201918.3919.2718.2619.1719.1799,600
Jul 29, 201919.2819.3418.4418.4918.4988,700
Jul 26, 201919.1119.6517.9019.2619.26143,100
Jul 25, 201919.8019.8018.9619.4819.48138,800
Jul 24, 201919.1819.9418.6119.8919.89203,400
Jul 23, 201918.9219.3818.3519.2919.29144,400
Jul 22, 201917.8219.2717.7518.8218.82347,800
Jul 19, 201916.9517.6416.8417.5317.53155,500
Jul 18, 201916.5016.9916.1616.9716.97155,000
Jul 17, 201916.5516.7316.4916.6416.6497,800
Jul 16, 201916.2016.6116.1016.5516.55138,900
Jul 15, 201916.9316.9316.0416.1916.19214,600
Jul 12, 201917.1117.1516.7416.9316.93139,900
Jul 11, 201917.1517.3516.8817.2417.24140,100
Jul 10, 201918.2718.3116.8717.2717.27219,300
Jul 09, 201917.9418.3017.0918.1518.15300,400
Jul 08, 201915.9618.3315.7218.2118.21653,600
Jul 05, 201915.7616.0315.5215.7115.71146,500
Jul 03, 201916.6716.7015.5715.7015.70162,000
Jul 02, 201917.4017.4016.3616.7116.71186,400
Jul 01, 201917.2017.8017.0117.3917.39202,000
Jun 28, 201916.3017.0416.0916.9516.951,044,900
Jun 27, 201915.9716.4815.9716.2516.25191,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...