Bioshares Biotech Clinical Trial (NY: BBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 26, 2021	55.04	55.32	53.52	53.52	4,637	-0.96(-1.77%)
Jan 25, 2021	53.79	54.49	52.87	54.49	5,955	+0.82(+1.53%)
Jan 22, 2021	52.82	53.70	52.82	53.67	3,400	+0.56(+1.05%)
Jan 21, 2021	54.86	54.86	53.02	53.11	7,952	-1.45(-2.66%)
Jan 20, 2021	55.52	55.52	54.29	54.56	8,757	-0.45(-0.81%)
Jan 19, 2021	54.78	55.28	54.63	55.01	35,403	+1.19(+2.21%)
Jan 15, 2021	54.20	54.50	53.49	53.82	4,600	-0.26(-0.47%)
Jan 14, 2021	52.38	54.29	52.38	54.08	8,266	+1.96(+3.76%)
Jan 13, 2021	52.90	52.97	52.12	52.12	5,002	-0.45(-0.85%)
Jan 12, 2021	52.74	52.95	51.90	52.57	9,726	+0.36(+0.68%)
Jan 11, 2021	51.94	52.55	51.93	52.21	3,348	-0.63(-1.19%)
Jan 08, 2021	52.98	53.40	51.70	52.84	5,400	+0.40(+0.76%)
Jan 07, 2021	51.70	52.44	51.70	52.44	15,999	+1.98(+3.93%)
Jan 06, 2021	49.17	51.28	49.17	50.46	5,167	+1.06(+2.14%)
Jan 05, 2021	49.44	49.87	49.28	49.40	13,252	-0.43(-0.86%)
Jan 04, 2021	49.55	49.95	49.31	49.83	6,916	+0.24(+0.48%)
Dec 31, 2020		49.59	49.59	49.59	6,373	-1.29(-2.54%)
Dec 30, 2020	50.17	51.12	50.17	50.88	6,373	+0.86(+1.72%)
Dec 29, 2020	51.50	51.89	49.63	50.02	13,377	-1.61(-3.12%)
Dec 28, 2020	53.34	53.57	51.63	51.63	11,682	-1.53(-2.88%)
Dec 24, 2020	53.77	54.28	53.03	53.16	4,000	-0.67(-1.24%)
Dec 23, 2020	54.37	54.37	53.17	53.83	23,751	+0.11(+0.21%)
Dec 22, 2020	53.23	54.25	52.71	53.72	30,043	+1.22(+2.32%)
Dec 21, 2020	50.82	52.50	50.82	52.50	11,350	+0.67(+1.29%)
Dec 18, 2020	52.71	52.96	51.74	51.83	4,800	-0.29(-0.56%)
Dec 17, 2020	51.89	52.12	51.10	52.12	3,127	+0.82(+1.60%)
Dec 16, 2020	52.53	52.53	50.85	51.30	19,361	-0.52(-1.00%)
Dec 15, 2020	52.19	52.19	50.81	51.82	11,944	+0.42(+0.82%)
Dec 14, 2020	51.14	52.77	51.14	51.39	25,616	+1.44(+2.88%)
Dec 11, 2020	50.22	50.52	49.57	49.96	8,600	-0.08(-0.16%)
Dec 10, 2020	49.19	50.09	49.15	50.03	12,613	+1.71(+3.55%)
Dec 09, 2020	49.10	49.71	47.67	48.32	8,327	-0.59(-1.21%)
Dec 08, 2020	47.61	48.99	47.56	48.91	5,030	+1.30(+2.73%)
Dec 07, 2020	47.50	48.36	47.38	47.61	17,455	+0.73(+1.56%)
Dec 04, 2020	46.41	46.89	46.41	46.88	1,600	+0.57(+1.22%)
Dec 03, 2020	46.18	46.48	46.18	46.31	3,810	+0.19(+0.41%)
Dec 02, 2020	46.00	46.23	45.46	46.12	16,778	-0.67(-1.43%)
Dec 01, 2020	47.71	47.95	46.50	46.79	10,538	-0.20(-0.42%)
Nov 30, 2020	46.91	47.44	46.25	46.99	10,719	+0.58(+1.24%)
Nov 27, 2020	45.28	46.45	45.22	46.41	11,400	+1.80(+4.03%)
Nov 25, 2020	44.32	44.72	44.32	44.61	6,100	+0.43(+0.98%)
Nov 24, 2020	44.17	44.70	44.17	44.18	5,562	+0.06(+0.13%)
Nov 23, 2020	44.20	44.52	43.89	44.12	11,212	+0.17(+0.40%)
Nov 20, 2020	43.37	43.95	43.37	43.95	1,800	+0.48(+1.11%)
Nov 19, 2020	43.33	43.59	43.24	43.47	2,469	+0.38(+0.89%)
Nov 18, 2020	43.94	44.00	43.08	43.08	3,043	-0.70(-1.61%)
Nov 17, 2020	43.02	43.79	43.02	43.79	2,529	+0.40(+0.91%)
Nov 16, 2020	44.00	44.00	43.20	43.39	5,679	-0.36(-0.82%)
Nov 13, 2020	43.69	43.79	43.35	43.75	6,400	+0.66(+1.54%)
Nov 12, 2020	42.94	43.51	42.94	43.09	5,583	+0.23(+0.53%)
Nov 11, 2020	42.86	42.98	42.37	42.86	12,030	+0.31(+0.74%)
Nov 10, 2020	42.36	42.55	41.96	42.55	3,650	+0.33(+0.77%)
Nov 09, 2020	41.58	43.08	41.58	42.22	13,605	+1.18(+2.86%)
Nov 06, 2020	42.49	42.49	41.04	41.04	5,900	-1.57(-3.67%)
Nov 05, 2020	42.34	42.89	41.89	42.61	6,601	+0.30(+0.71%)
Nov 04, 2020	40.48	42.57	40.48	42.31	19,514	+2.08(+5.17%)
Nov 03, 2020	39.80	40.48	39.40	40.23	12,190	+1.06(+2.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.