U.S. markets closed

BioForce Nanosciences Holdings, Inc. (BFNH)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
1.1400+0.1400 (+14.00%)
Al cierre: 01:35PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20240.90001.14000.88001.14001.14001,700
13 jun 20241.07001.07001.00001.00001.00002,900
12 jun 20240.99001.15000.99001.15001.15002,000
11 jun 20240.99000.99000.99000.99000.9900-
10 jun 20240.99000.99000.99000.99000.9900-
07 jun 20240.98000.99000.98000.99000.99005,100
06 jun 20240.96001.02000.87000.98000.980015,100
05 jun 20240.96000.96000.96000.96000.9600100
04 jun 20241.00001.17000.96001.00001.00002,300
03 jun 20241.00001.00001.00001.00001.0000300
31 may 20241.21001.21001.21001.21001.2100-
30 may 20241.21001.21001.21001.21001.2100100
29 may 20241.25001.25001.21001.21001.21001,100
28 may 20241.18001.30001.15001.25001.250013,000
24 may 20241.10001.10001.10001.10001.1000-
23 may 20241.01001.10000.96001.10001.100010,900
22 may 20241.07001.09001.00001.00001.00003,300
21 may 20241.10001.10000.96001.10001.10008,000
20 may 20241.35001.35001.24001.24001.24001,100
17 may 20241.35001.43001.33001.43001.43005,200
16 may 20241.36001.41001.36001.41001.41001,300
15 may 20241.33001.42001.33001.38001.38001,600
14 may 20241.42001.44001.33001.44001.44002,200
13 may 20241.43001.43001.43001.43001.4300-
10 may 20241.43001.43001.43001.43001.4300100
09 may 20241.33001.43001.33001.43001.4300600
08 may 20241.47001.47001.47001.47001.4700-
07 may 20241.47001.47001.47001.47001.4700-
06 may 20241.41001.47001.41001.47001.4700300
03 may 20241.39001.50001.33001.50001.50008,100
02 may 20241.50001.50001.35001.42001.4200400
01 may 20241.60001.60001.26001.44001.44003,800
30 abr 20241.24001.44001.24001.39001.39002,800
29 abr 20241.63001.63001.63001.63001.6300-
26 abr 20241.63001.63001.63001.63001.6300-
25 abr 20241.63001.63001.63001.63001.630039,000
24 abr 20241.45001.45001.45001.45001.4500-
23 abr 20241.63001.63001.45001.45001.45008,100
22 abr 20241.45001.45001.45001.45001.4500200
19 abr 20241.74001.74001.74001.74001.7400-
18 abr 20241.41001.74001.41001.74001.7400400
17 abr 20241.75001.75001.75001.75001.75001,000
16 abr 20241.71001.71001.71001.71001.7100-
15 abr 20241.65001.71001.45001.71001.71007,100
12 abr 20241.48001.97001.48001.83001.8300600
11 abr 20241.70001.70001.70001.70001.7000-
10 abr 20241.70001.70001.70001.70001.7000-
09 abr 20241.70001.70001.70001.70001.7000-
08 abr 20241.70001.70001.70001.70001.7000-
05 abr 20241.70001.71001.70001.70001.70003,800
04 abr 20241.90002.01001.90002.00002.0000800
03 abr 20241.90001.90001.90001.90001.9000100
02 abr 20241.70001.70001.66001.66001.66002,000
01 abr 20241.68002.00001.68001.99001.99002,400
28 mar 20241.70001.70001.70001.70001.7000-
27 mar 20241.70001.70001.70001.70001.7000-
26 mar 20241.72001.72001.70001.70001.7000200
25 mar 20241.72002.00001.70001.70001.70003,900
22 mar 20241.70001.76001.70001.76001.7600200
21 mar 20241.77001.77001.77001.77001.7700100
20 mar 20241.70001.70001.66001.68001.68003,500
19 mar 20241.78001.78001.78001.78001.7800-
18 mar 20241.69001.78001.47001.78001.780015,100
15 mar 20241.84001.84001.84001.84001.8400100
14 mar 20241.66001.66001.66001.66001.6600-
13 mar 20241.65001.66001.65001.66001.66002,200
12 mar 20241.56001.99001.56001.99001.99003,500
11 mar 20241.65001.65001.65001.65001.65003,800
08 mar 20241.57001.99001.57001.99001.9900600
07 mar 20241.84001.94001.63001.80001.80006,600
06 mar 20241.56001.84001.56001.84001.84002,100
05 mar 20241.56001.57001.55001.57001.57007,200
04 mar 20241.59001.59001.59001.59001.5900-
01 mar 20241.60001.60001.59001.59001.59002,300
29 feb 20241.72001.89001.60001.89001.89001,300
28 feb 20241.90001.90001.90001.90001.9000-
27 feb 20241.90001.90001.90001.90001.9000-
26 feb 20241.65001.90001.65001.90001.9000400
23 feb 20241.75001.93001.69001.69001.69003,200
22 feb 20241.93001.93001.93001.93001.9300-
21 feb 20241.80001.98001.80001.93001.93002,400
20 feb 20241.57001.99001.57001.75001.7500700
16 feb 20241.60001.67001.60001.67001.6700200
15 feb 20241.70001.70001.70001.70001.7000100
14 feb 20241.75002.02001.55001.60001.60005,800
13 feb 20241.76001.81001.75001.75001.75002,600
12 feb 20241.97002.08001.75002.08002.08001,900
09 feb 20241.70002.08001.70002.08002.08003,900
08 feb 20242.00002.00002.00002.00002.0000-
07 feb 20242.00002.00002.00002.00002.0000500
06 feb 20241.84002.05001.70002.05002.05001,200
05 feb 20241.90002.00001.55001.84001.84008,600
02 feb 20241.87002.01001.87002.01002.0100700
01 feb 20241.87002.00001.87002.00002.0000200
31 ene 20242.00002.00002.00002.00002.0000100
30 ene 20241.76002.03001.66001.95001.95003,300
29 ene 20241.87001.87001.87001.87001.8700-
26 ene 20241.87001.87001.87001.87001.8700900
25 ene 20241.86001.86001.86001.86001.8600-
24 ene 20241.86001.86001.86001.86001.8600200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...