NasdaqCM - Delayed Quote USD

BeyondSpring Inc. (BYSI)

2.1300 -0.1400 (-6.17%)
At close: April 26 at 4:00 PM EDT
2.1204 -0.01 (-0.45%)
After hours: April 26 at 7:36 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.3600 2.3800 2.1000 2.1300 2.1300 33,700
Apr 25, 2024 2.4000 2.4080 2.2600 2.2700 2.2700 28,400
Apr 24, 2024 2.2900 2.5000 2.2400 2.4300 2.4300 97,200
Apr 23, 2024 2.1800 2.3790 2.1750 2.2900 2.2900 112,200
Apr 22, 2024 1.9200 2.2400 1.9200 2.1100 2.1100 63,500
Apr 19, 2024 1.8000 1.9680 1.8000 1.9100 1.9100 80,200
Apr 18, 2024 1.8400 1.8400 1.8000 1.8000 1.8000 55,500
Apr 17, 2024 1.8000 1.9800 1.7900 1.8500 1.8500 104,600
Apr 16, 2024 1.7700 1.8940 1.7700 1.8000 1.8000 37,500
Apr 15, 2024 2.0300 2.0700 1.7600 1.7600 1.7600 75,200
Apr 12, 2024 2.0400 2.2700 2.0400 2.0900 2.0900 46,700
Apr 11, 2024 2.2300 2.3000 1.9000 2.0600 2.0600 130,000
Apr 10, 2024 2.4200 2.4900 2.2200 2.2600 2.2600 150,100
Apr 9, 2024 2.4900 2.6100 2.4000 2.4000 2.4000 95,400
Apr 8, 2024 2.8000 2.8390 2.4400 2.5600 2.5600 144,400
Apr 5, 2024 2.6200 2.9780 2.6200 2.7200 2.7200 94,000
Apr 4, 2024 3.1600 3.2750 2.5600 2.6000 2.6000 224,900
Apr 3, 2024 3.2200 3.3900 3.2150 3.2200 3.2200 41,900
Apr 2, 2024 3.5300 3.6100 3.1000 3.2800 3.2800 190,400
Apr 1, 2024 3.5400 3.6000 3.3300 3.6000 3.6000 141,700
Mar 28, 2024 3.6100 3.6100 3.3200 3.5700 3.5700 157,200
Mar 27, 2024 3.6500 3.6900 3.5000 3.6300 3.6300 64,100
Mar 26, 2024 3.5300 3.7500 3.3500 3.6100 3.6100 218,000
Mar 25, 2024 3.1200 3.5000 3.0000 3.4700 3.4700 278,500
Mar 22, 2024 2.9000 3.1900 2.8600 3.1200 3.1200 117,600
Mar 21, 2024 3.1300 3.1900 2.9000 2.9800 2.9800 214,100
Mar 20, 2024 3.0900 3.2000 2.8100 3.1200 3.1200 148,100
Mar 19, 2024 3.0000 3.3300 2.8890 3.0100 3.0100 478,100
Mar 18, 2024 2.9200 3.0500 2.7500 2.8800 2.8800 246,600
Mar 15, 2024 2.9000 3.0000 2.8500 2.9400 2.9400 157,500
Mar 14, 2024 2.9800 3.0490 2.8500 2.9000 2.9000 142,200
Mar 13, 2024 2.9700 3.0300 2.7810 3.0100 3.0100 77,200
Mar 12, 2024 3.0300 3.0900 2.7380 3.0100 3.0100 212,300
Mar 11, 2024 2.9200 3.0610 2.8200 3.0000 3.0000 183,500
Mar 8, 2024 2.8900 2.9800 2.7500 2.9100 2.9100 105,600
Mar 7, 2024 3.4100 3.4200 2.4850 2.9700 2.9700 784,400
Mar 6, 2024 2.9000 4.0000 2.8000 3.4200 3.4200 2,950,000
Mar 5, 2024 1.7000 3.1900 1.7000 2.9000 2.9000 3,384,000
Mar 4, 2024 1.5000 1.9170 1.4500 1.6400 1.6400 400,400
Mar 1, 2024 1.3600 1.5780 1.3500 1.5000 1.5000 134,800
Feb 29, 2024 1.3000 1.4400 1.3000 1.3300 1.3300 110,700
Feb 28, 2024 1.2000 1.3200 1.1720 1.2900 1.2900 105,000
Feb 27, 2024 1.1000 1.2200 1.1000 1.1900 1.1900 98,100
Feb 26, 2024 1.0700 1.2000 1.0700 1.1900 1.1900 40,900
Feb 23, 2024 1.0500 1.1700 1.0500 1.0900 1.0900 31,100
Feb 22, 2024 1.1500 1.1830 1.0700 1.0700 1.0700 43,600
Feb 21, 2024 1.1500 1.2200 1.1260 1.1600 1.1600 31,000
Feb 20, 2024 1.2800 1.3200 1.1300 1.1800 1.1800 50,400
Feb 16, 2024 1.3760 1.4000 1.2700 1.3300 1.3300 32,000
Feb 15, 2024 1.4050 1.4300 1.3300 1.3700 1.3700 82,800
Feb 14, 2024 1.3600 1.4500 1.3500 1.3900 1.3900 48,100
Feb 13, 2024 1.2600 1.4800 1.2000 1.3700 1.3700 79,900
Feb 12, 2024 1.5400 1.6000 1.3200 1.3500 1.3500 127,700
Feb 9, 2024 1.1400 1.6400 1.1400 1.4900 1.4900 399,900
Feb 8, 2024 1.0900 1.1500 1.0900 1.1450 1.1450 70,400
Feb 7, 2024 1.0400 1.1400 1.0400 1.1000 1.1000 60,300
Feb 6, 2024 1.0000 1.0500 0.9850 1.0400 1.0400 21,300
Feb 5, 2024 1.0000 1.0600 0.9700 1.0600 1.0600 44,000
Feb 2, 2024 0.9900 1.0000 0.9800 1.0000 1.0000 26,400
Feb 1, 2024 0.9780 1.0200 0.9780 1.0000 1.0000 82,900
Jan 31, 2024 1.0000 1.0000 0.9700 0.9800 0.9800 22,300
Jan 30, 2024 0.9650 1.0000 0.9500 0.9700 0.9700 24,300
Jan 29, 2024 0.8700 1.0000 0.8700 0.9800 0.9800 59,800
Jan 26, 2024 0.8700 0.9200 0.8700 0.9100 0.9100 35,300
Jan 25, 2024 0.9000 0.9200 0.8900 0.8900 0.8900 20,900
Jan 24, 2024 0.8700 0.9300 0.8700 0.9000 0.9000 168,700
Jan 23, 2024 0.8600 0.8980 0.8500 0.8980 0.8980 67,800
Jan 22, 2024 0.8600 0.9000 0.8200 0.8660 0.8660 53,800
Jan 19, 2024 0.8900 0.8980 0.8600 0.8800 0.8800 24,900
Jan 18, 2024 0.8600 0.9000 0.8400 0.9000 0.9000 58,400
Jan 17, 2024 0.9000 0.9000 0.8400 0.8530 0.8530 12,700
Jan 16, 2024 0.9000 0.9000 0.8500 0.8770 0.8770 14,200
Jan 12, 2024 0.9000 0.9000 0.8350 0.8800 0.8800 55,400
Jan 11, 2024 0.9100 0.9300 0.8360 0.8500 0.8500 31,300
Jan 10, 2024 0.9870 0.9870 0.9000 0.9000 0.9000 12,400
Jan 9, 2024 0.9400 0.9800 0.7780 0.8880 0.8880 105,800
Jan 8, 2024 0.9200 0.9400 0.9200 0.9380 0.9380 17,200
Jan 5, 2024 0.9000 0.9370 0.8700 0.9300 0.9300 20,600
Jan 4, 2024 0.8900 0.9100 0.8730 0.9000 0.9000 16,000
Jan 3, 2024 0.9000 0.9000 0.8560 0.8900 0.8900 23,800
Jan 2, 2024 0.8700 0.9000 0.8560 0.8560 0.8560 15,900
Dec 29, 2023 0.8600 0.9130 0.8600 0.9000 0.9000 40,400
Dec 28, 2023 0.8470 0.8900 0.8390 0.8780 0.8780 116,000
Dec 27, 2023 0.8900 0.8910 0.8300 0.8900 0.8900 46,400
Dec 26, 2023 0.8300 0.9300 0.8270 0.9090 0.9090 62,700
Dec 22, 2023 0.9100 0.9450 0.8920 0.8920 0.8920 18,900
Dec 21, 2023 0.9200 0.9500 0.8800 0.9100 0.9100 90,300
Dec 20, 2023 0.9600 1.0100 0.9100 0.9200 0.9200 54,800
Dec 19, 2023 0.9400 1.0300 0.9400 0.9500 0.9500 85,100
Dec 18, 2023 1.0300 1.0400 0.9600 1.0100 1.0100 101,200
Dec 15, 2023 0.9490 1.0500 0.9490 0.9900 0.9900 56,900
Dec 14, 2023 0.9900 0.9900 0.9300 0.9300 0.9300 32,200
Dec 13, 2023 0.8600 0.9700 0.8600 0.9500 0.9500 40,500
Dec 12, 2023 0.8510 0.9100 0.8510 0.8880 0.8880 12,400
Dec 11, 2023 0.8880 0.9100 0.8800 0.8800 0.8800 11,500
Dec 8, 2023 0.8600 0.9120 0.8600 0.8800 0.8800 7,900
Dec 7, 2023 0.8900 0.9100 0.8500 0.8800 0.8800 59,400
Dec 6, 2023 0.8520 0.9200 0.8520 0.8730 0.8730 28,800
Dec 5, 2023 0.8510 0.9000 0.8510 0.8700 0.8700 8,200
Dec 4, 2023 0.8830 0.9200 0.8700 0.8890 0.8890 16,600
Dec 1, 2023 0.8560 0.9100 0.8100 0.8700 0.8700 41,200
Nov 30, 2023 0.8500 0.9200 0.8500 0.8550 0.8550 37,900
Nov 29, 2023 0.8720 0.9800 0.8720 0.8800 0.8800 26,600
Nov 28, 2023 0.8700 0.9200 0.8700 0.8720 0.8720 18,900
Nov 27, 2023 0.9100 0.9360 0.8500 0.8700 0.8700 19,300
Nov 24, 2023 0.9000 0.9700 0.8200 0.8700 0.8700 10,300
Nov 22, 2023 0.9100 0.9690 0.9100 0.9100 0.9100 5,800
Nov 21, 2023 0.9100 0.9650 0.9100 0.9100 0.9100 5,800
Nov 20, 2023 0.9200 0.9800 0.8360 0.9190 0.9190 55,700
Nov 17, 2023 0.9300 0.9800 0.8600 0.9080 0.9080 23,400
Nov 16, 2023 0.9800 0.9800 0.8200 0.9340 0.9340 16,200
Nov 15, 2023 0.8730 0.9600 0.8000 0.9130 0.9130 63,000
Nov 14, 2023 0.8830 0.9810 0.8410 0.9000 0.9000 85,100
Nov 13, 2023 0.9400 0.9400 0.8590 0.9100 0.9100 80,600
Nov 10, 2023 1.0200 1.0200 0.9300 0.9400 0.9400 14,800
Nov 9, 2023 0.9700 0.9700 0.9200 0.9290 0.9290 27,400
Nov 8, 2023 0.9570 1.0440 0.9300 0.9600 0.9600 42,000
Nov 7, 2023 0.9200 0.9900 0.9200 0.9570 0.9570 7,500
Nov 6, 2023 1.0000 1.0030 0.9300 0.9730 0.9730 39,900
Nov 3, 2023 0.9370 0.9900 0.9200 0.9300 0.9300 23,000
Nov 2, 2023 0.9460 0.9900 0.9000 0.9200 0.9200 36,700
Nov 1, 2023 0.9800 0.9900 0.9060 0.9800 0.9800 73,000
Oct 31, 2023 0.9700 1.0900 0.8410 0.9900 0.9900 105,000
Oct 30, 2023 1.0700 1.0750 1.0000 1.0400 1.0400 66,100
Oct 27, 2023 1.0900 1.1500 1.0600 1.0600 1.0600 115,200
Oct 26, 2023 1.1200 1.2000 1.0600 1.0600 1.0600 101,000
Oct 25, 2023 1.0200 1.1300 1.0200 1.1200 1.1200 169,800
Oct 24, 2023 1.0300 1.0550 1.0100 1.0300 1.0300 125,000
Oct 23, 2023 1.0200 1.1000 1.0100 1.0400 1.0400 48,900
Oct 20, 2023 1.0000 1.0800 1.0000 1.0000 1.0000 133,400
Oct 19, 2023 1.0850 1.0850 1.0100 1.0400 1.0400 97,800
Oct 18, 2023 1.0100 1.1200 1.0000 1.0200 1.0200 154,500
Oct 17, 2023 1.0100 1.0900 0.9960 1.0300 1.0300 99,000
Oct 16, 2023 1.1300 1.1300 1.0000 1.0200 1.0200 126,600
Oct 13, 2023 0.9700 1.1800 0.9050 1.0000 1.0000 407,500
Oct 12, 2023 0.7300 1.2300 0.7300 1.0700 1.0700 1,437,800
Oct 11, 2023 0.6700 0.7600 0.6700 0.7310 0.7310 158,300
Oct 10, 2023 0.6810 0.7000 0.6530 0.6860 0.6860 33,700
Oct 9, 2023 0.7200 0.7200 0.6590 0.6700 0.6700 58,600
Oct 6, 2023 0.7300 0.7540 0.7200 0.7390 0.7390 43,300
Oct 5, 2023 0.7200 0.7890 0.7100 0.7770 0.7770 16,200
Oct 4, 2023 0.7600 0.7990 0.7200 0.7570 0.7570 27,500
Oct 3, 2023 0.7600 0.8000 0.7500 0.7600 0.7600 19,400
Oct 2, 2023 0.7760 0.8000 0.7200 0.8000 0.8000 11,900
Sep 29, 2023 0.7210 0.8000 0.6850 0.8000 0.8000 65,900
Sep 28, 2023 0.7260 0.7800 0.7110 0.7470 0.7470 31,600
Sep 27, 2023 0.7500 0.8200 0.7110 0.7500 0.7500 12,000
Sep 26, 2023 0.7400 0.7800 0.7300 0.7730 0.7730 16,100
Sep 25, 2023 0.7590 0.8240 0.7400 0.7500 0.7500 38,700
Sep 22, 2023 0.7700 0.8250 0.7380 0.7900 0.7900 17,700
Sep 21, 2023 0.8100 0.8400 0.7280 0.8300 0.8300 39,900
Sep 20, 2023 0.8500 0.8500 0.8080 0.8080 0.8080 39,900
Sep 19, 2023 0.8800 0.8800 0.8100 0.8600 0.8600 33,300
Sep 18, 2023 0.9200 0.9200 0.8120 0.8300 0.8300 69,100
Sep 15, 2023 0.8930 0.9200 0.8800 0.9190 0.9190 14,700
Sep 14, 2023 0.9120 0.9200 0.8800 0.8800 0.8800 24,000
Sep 13, 2023 0.9050 0.9400 0.8730 0.9400 0.9400 53,600
Sep 12, 2023 0.9010 0.9290 0.8300 0.9290 0.9290 112,300
Sep 11, 2023 0.8750 0.9400 0.8500 0.9290 0.9290 55,200
Sep 8, 2023 0.9200 0.9500 0.8700 0.9000 0.9000 29,200
Sep 7, 2023 0.8900 0.9210 0.8870 0.9200 0.9200 21,200
Sep 6, 2023 0.9120 0.9170 0.8920 0.9090 0.9090 17,600
Sep 5, 2023 0.9220 0.9500 0.8920 0.9300 0.9300 67,800
Sep 1, 2023 0.8750 0.9500 0.8700 0.9500 0.9500 60,500
Aug 31, 2023 0.8770 0.9000 0.8620 0.9000 0.9000 22,100
Aug 30, 2023 0.9000 0.9000 0.8800 0.8900 0.8900 20,000
Aug 29, 2023 0.9000 0.9400 0.8700 0.9000 0.9000 33,700
Aug 28, 2023 0.9000 0.9500 0.8500 0.9500 0.9500 47,600
Aug 25, 2023 0.9200 0.9200 0.8900 0.9060 0.9060 15,900
Aug 24, 2023 0.9400 0.9400 0.8800 0.9300 0.9300 48,000
Aug 23, 2023 0.9300 0.9300 0.9000 0.9200 0.9200 33,900
Aug 22, 2023 0.9700 0.9780 0.8900 0.9360 0.9360 67,500
Aug 21, 2023 0.9500 0.9800 0.9100 0.9740 0.9740 22,800
Aug 18, 2023 0.9850 1.0000 0.9310 0.9680 0.9680 20,700
Aug 17, 2023 1.0100 1.0100 0.9800 0.9800 0.9800 13,400
Aug 16, 2023 0.9990 1.0300 0.9800 1.0000 1.0000 9,500
Aug 15, 2023 0.9000 1.0300 0.9000 1.0300 1.0300 56,600
Aug 14, 2023 1.0300 1.0300 0.8800 1.0100 1.0100 155,500
Aug 11, 2023 0.9800 1.0100 0.9800 1.0100 1.0100 21,400
Aug 10, 2023 1.0000 1.0600 0.9800 0.9900 0.9900 78,200
Aug 9, 2023 1.0000 1.0210 0.9950 1.0000 1.0000 22,800
Aug 8, 2023 1.0000 1.0300 0.9900 1.0200 1.0200 8,900
Aug 7, 2023 1.0000 1.0400 0.9920 1.0100 1.0100 17,800
Aug 4, 2023 0.9910 1.0500 0.9910 1.0100 1.0100 10,500
Aug 3, 2023 1.0000 1.0600 0.9900 1.0100 1.0100 24,300
Aug 2, 2023 0.9890 1.0500 0.9890 1.0300 1.0300 29,700
Aug 1, 2023 1.0200 1.0600 1.0000 1.0200 1.0200 20,000
Jul 31, 2023 1.0200 1.0500 0.9930 1.0500 1.0500 39,000
Jul 28, 2023 1.0000 1.0500 0.9800 1.0500 1.0500 48,200
Jul 27, 2023 1.0200 1.0590 1.0000 1.0200 1.0200 49,300
Jul 26, 2023 1.0600 1.0700 1.0300 1.0700 1.0700 18,200
Jul 25, 2023 1.0900 1.0900 1.0200 1.0800 1.0800 21,500
Jul 24, 2023 1.0500 1.1200 1.0100 1.1100 1.1100 64,100
Jul 21, 2023 1.0690 1.0800 1.0200 1.0800 1.0800 69,400
Jul 20, 2023 1.0500 1.0800 1.0000 1.0800 1.0800 37,700
Jul 19, 2023 1.0700 1.0900 1.0300 1.0800 1.0800 40,400
Jul 18, 2023 1.1000 1.1090 1.0640 1.0700 1.0700 48,200
Jul 17, 2023 1.1000 1.1100 1.0600 1.1000 1.1000 60,100
Jul 14, 2023 1.1300 1.1300 1.0700 1.1200 1.1200 35,300
Jul 13, 2023 1.1200 1.1400 1.1000 1.1300 1.1300 42,800
Jul 12, 2023 1.1200 1.1400 1.1100 1.1400 1.1400 41,400
Jul 11, 2023 1.1300 1.1700 1.1000 1.1400 1.1400 9,200
Jul 10, 2023 1.1000 1.1500 1.1000 1.1500 1.1500 63,600
Jul 7, 2023 1.1500 1.1500 1.1100 1.1300 1.1300 14,100
Jul 6, 2023 1.1200 1.1400 1.0700 1.1300 1.1300 39,600
Jul 5, 2023 1.1400 1.1500 1.1200 1.1500 1.1500 35,400
Jul 3, 2023 1.1800 1.1800 1.1450 1.1600 1.1600 25,400
Jun 30, 2023 1.2600 1.3000 1.1800 1.1800 1.1800 60,700
Jun 29, 2023 1.2100 1.3200 1.2100 1.2700 1.2700 47,300
Jun 28, 2023 1.1900 1.3000 1.1400 1.3000 1.3000 94,100
Jun 27, 2023 1.1400 1.1900 1.1100 1.1900 1.1900 62,200
Jun 26, 2023 1.1290 1.1790 1.1200 1.1500 1.1500 13,300
Jun 23, 2023 1.1600 1.2300 1.0900 1.2100 1.2100 92,300
Jun 22, 2023 1.2350 1.2450 1.1600 1.2000 1.2000 27,100
Jun 21, 2023 1.2300 1.2800 1.1500 1.2800 1.2800 42,800
Jun 20, 2023 1.1700 1.2800 1.1290 1.2800 1.2800 68,900
Jun 16, 2023 1.2100 1.3000 1.1720 1.1800 1.1800 26,200
Jun 15, 2023 1.1200 1.2000 1.1200 1.2000 1.2000 36,100
Jun 14, 2023 1.2000 1.2400 1.1300 1.1300 1.1300 31,200
Jun 13, 2023 1.2500 1.2500 1.1800 1.2200 1.2200 40,000
Jun 12, 2023 1.2600 1.2900 1.2100 1.2100 1.2100 21,500
Jun 9, 2023 1.2500 1.2900 1.2050 1.2900 1.2900 23,800
Jun 8, 2023 1.1800 1.3900 1.1800 1.2100 1.2100 69,200
Jun 7, 2023 1.2900 1.3200 1.2500 1.2500 1.2500 59,800
Jun 6, 2023 1.4000 1.4000 1.2500 1.2500 1.2500 59,600
Jun 5, 2023 1.3000 1.3900 1.2800 1.3700 1.3700 128,800
Jun 2, 2023 1.0500 1.3250 1.0200 1.3000 1.3000 170,000
Jun 1, 2023 1.0900 1.0900 1.0200 1.0800 1.0800 46,100
May 31, 2023 1.0300 1.0500 0.9780 1.0200 1.0200 41,700
May 30, 2023 1.0500 1.0900 1.0300 1.0300 1.0300 23,300
May 26, 2023 1.0200 1.0700 1.0200 1.0700 1.0700 31,500
May 25, 2023 1.0800 1.1100 1.0200 1.0400 1.0400 23,900
May 24, 2023 1.1000 1.1290 1.0300 1.1100 1.1100 47,500
May 23, 2023 1.1200 1.1700 1.1000 1.1000 1.1000 69,800
May 22, 2023 1.0800 1.1500 1.0410 1.1500 1.1500 90,400
May 19, 2023 1.0500 1.1500 1.0500 1.0900 1.0900 83,400
May 18, 2023 0.9700 1.0700 0.9700 1.0300 1.0300 48,900
May 17, 2023 1.0000 1.0400 0.9640 0.9830 0.9830 33,800
May 16, 2023 0.9800 1.0200 0.9500 1.0100 1.0100 30,800
May 15, 2023 0.9400 1.0400 0.9400 1.0100 1.0100 29,000
May 12, 2023 1.0000 1.0100 0.9500 0.9950 0.9950 37,500
May 11, 2023 0.9800 1.0100 0.9700 1.0100 1.0100 40,900
May 10, 2023 0.9500 1.0100 0.9500 1.0100 1.0100 67,800
May 9, 2023 0.9800 0.9800 0.9400 0.9700 0.9700 22,400
May 8, 2023 0.9700 1.0300 0.9200 0.9800 0.9800 25,000
May 5, 2023 0.9000 0.9840 0.8600 0.9840 0.9840 74,200
May 4, 2023 0.9020 0.9100 0.8800 0.9000 0.9000 53,800
May 3, 2023 0.9610 0.9700 0.8500 0.8930 0.8930 86,600
May 2, 2023 0.9220 0.9690 0.9120 0.9460 0.9460 22,400
May 1, 2023 0.9420 0.9930 0.9120 0.9500 0.9500 65,500
Apr 28, 2023 0.9600 0.9860 0.9120 0.9690 0.9690 32,900
Apr 27, 2023 0.9400 0.9800 0.9400 0.9600 0.9600 43,200

Related Tickers

BIVI BioVie Inc.
0.4848
-0.84%
 
GLTO Galecto, Inc.
0.7048
+5.62%
 
PSTV Plus Therapeutics, Inc.
1.6900
+1.81%
 
ACIU AC Immune SA
2.3500
+2.62%
 
CMMB Chemomab Therapeutics Ltd.
0.6399
-2.90%
 
NKTR Nektar Therapeutics
1.3200
0.00%
 
KPTI Karyopharm Therapeutics Inc.
1.0600
0.00%
 
BCAB BioAtla, Inc.
2.5400
+12.89%
 
SGMO Sangamo Therapeutics, Inc.
0.5178
+2.94%
 
BCTX BriaCell Therapeutics Corp.
2.1700
-2.69%