BeyondSpring Inc. (BYSI)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 2.3600 | 2.3800 | 2.1000 | 2.1300 | 2.1300 | 33,700 |
| 25 abr 2024 | 2.4000 | 2.4080 | 2.2600 | 2.2700 | 2.2700 | 28,400 |
| 24 abr 2024 | 2.2900 | 2.5000 | 2.2400 | 2.4300 | 2.4300 | 97,200 |
| 23 abr 2024 | 2.1800 | 2.3790 | 2.1750 | 2.2900 | 2.2900 | 112,200 |
| 22 abr 2024 | 1.9200 | 2.2400 | 1.9200 | 2.1100 | 2.1100 | 63,500 |
| 19 abr 2024 | 1.8000 | 1.9680 | 1.8000 | 1.9100 | 1.9100 | 80,200 |
| 18 abr 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 55,500 |
| 17 abr 2024 | 1.8000 | 1.9800 | 1.7900 | 1.8500 | 1.8500 | 104,600 |
| 16 abr 2024 | 1.7700 | 1.8940 | 1.7700 | 1.8000 | 1.8000 | 37,500 |
| 15 abr 2024 | 2.0300 | 2.0700 | 1.7600 | 1.7600 | 1.7600 | 75,200 |
| 12 abr 2024 | 2.0400 | 2.2700 | 2.0400 | 2.0900 | 2.0900 | 46,700 |
| 11 abr 2024 | 2.2300 | 2.3000 | 1.9000 | 2.0600 | 2.0600 | 130,000 |
| 10 abr 2024 | 2.4200 | 2.4900 | 2.2200 | 2.2600 | 2.2600 | 150,100 |
| 09 abr 2024 | 2.4900 | 2.6100 | 2.4000 | 2.4000 | 2.4000 | 95,400 |
| 08 abr 2024 | 2.8000 | 2.8390 | 2.4400 | 2.5600 | 2.5600 | 144,400 |
| 05 abr 2024 | 2.6200 | 2.9780 | 2.6200 | 2.7200 | 2.7200 | 94,000 |
| 04 abr 2024 | 3.1600 | 3.2750 | 2.5600 | 2.6000 | 2.6000 | 224,900 |
| 03 abr 2024 | 3.2200 | 3.3900 | 3.2150 | 3.2200 | 3.2200 | 41,900 |
| 02 abr 2024 | 3.5300 | 3.6100 | 3.1000 | 3.2800 | 3.2800 | 190,400 |
| 01 abr 2024 | 3.5400 | 3.6000 | 3.3300 | 3.6000 | 3.6000 | 141,700 |
| 28 mar 2024 | 3.6100 | 3.6100 | 3.3200 | 3.5700 | 3.5700 | 157,200 |
| 27 mar 2024 | 3.6500 | 3.6900 | 3.5000 | 3.6300 | 3.6300 | 64,100 |
| 26 mar 2024 | 3.5300 | 3.7500 | 3.3500 | 3.6100 | 3.6100 | 218,000 |
| 25 mar 2024 | 3.1200 | 3.5000 | 3.0000 | 3.4700 | 3.4700 | 278,500 |
| 22 mar 2024 | 2.9000 | 3.1900 | 2.8600 | 3.1200 | 3.1200 | 117,600 |
| 21 mar 2024 | 3.1300 | 3.1900 | 2.9000 | 2.9800 | 2.9800 | 214,100 |
| 20 mar 2024 | 3.0900 | 3.2000 | 2.8100 | 3.1200 | 3.1200 | 148,100 |
| 19 mar 2024 | 3.0000 | 3.3300 | 2.8890 | 3.0100 | 3.0100 | 478,100 |
| 18 mar 2024 | 2.9200 | 3.0500 | 2.7500 | 2.8800 | 2.8800 | 246,600 |
| 15 mar 2024 | 2.9000 | 3.0000 | 2.8500 | 2.9400 | 2.9400 | 157,500 |
| 14 mar 2024 | 2.9800 | 3.0490 | 2.8500 | 2.9000 | 2.9000 | 142,200 |
| 13 mar 2024 | 2.9700 | 3.0300 | 2.7810 | 3.0100 | 3.0100 | 77,200 |
| 12 mar 2024 | 3.0300 | 3.0900 | 2.7380 | 3.0100 | 3.0100 | 212,300 |
| 11 mar 2024 | 2.9200 | 3.0610 | 2.8200 | 3.0000 | 3.0000 | 183,500 |
| 08 mar 2024 | 2.8900 | 2.9800 | 2.7500 | 2.9100 | 2.9100 | 105,600 |
| 07 mar 2024 | 3.4100 | 3.4200 | 2.4850 | 2.9700 | 2.9700 | 784,400 |
| 06 mar 2024 | 2.9000 | 4.0000 | 2.8000 | 3.4200 | 3.4200 | 2,950,000 |
| 05 mar 2024 | 1.7000 | 3.1900 | 1.7000 | 2.9000 | 2.9000 | 3,384,000 |
| 04 mar 2024 | 1.5000 | 1.9170 | 1.4500 | 1.6400 | 1.6400 | 400,400 |
| 01 mar 2024 | 1.3600 | 1.5780 | 1.3500 | 1.5000 | 1.5000 | 134,800 |
| 29 feb 2024 | 1.3000 | 1.4400 | 1.3000 | 1.3300 | 1.3300 | 110,700 |
| 28 feb 2024 | 1.2000 | 1.3200 | 1.1720 | 1.2900 | 1.2900 | 105,000 |
| 27 feb 2024 | 1.1000 | 1.2200 | 1.1000 | 1.1900 | 1.1900 | 98,100 |
| 26 feb 2024 | 1.0700 | 1.2000 | 1.0700 | 1.1900 | 1.1900 | 40,900 |
| 23 feb 2024 | 1.0500 | 1.1700 | 1.0500 | 1.0900 | 1.0900 | 31,100 |
| 22 feb 2024 | 1.1500 | 1.1830 | 1.0700 | 1.0700 | 1.0700 | 43,600 |
| 21 feb 2024 | 1.1500 | 1.2200 | 1.1260 | 1.1600 | 1.1600 | 31,000 |
| 20 feb 2024 | 1.2800 | 1.3200 | 1.1300 | 1.1800 | 1.1800 | 50,400 |
| 16 feb 2024 | 1.3760 | 1.4000 | 1.2700 | 1.3300 | 1.3300 | 32,000 |
| 15 feb 2024 | 1.4050 | 1.4300 | 1.3300 | 1.3700 | 1.3700 | 82,800 |
| 14 feb 2024 | 1.3600 | 1.4500 | 1.3500 | 1.3900 | 1.3900 | 48,100 |
| 13 feb 2024 | 1.2600 | 1.4800 | 1.2000 | 1.3700 | 1.3700 | 79,900 |
| 12 feb 2024 | 1.5400 | 1.6000 | 1.3200 | 1.3500 | 1.3500 | 127,700 |
| 09 feb 2024 | 1.1400 | 1.6400 | 1.1400 | 1.4900 | 1.4900 | 399,900 |
| 08 feb 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1450 | 1.1450 | 70,400 |
| 07 feb 2024 | 1.0400 | 1.1400 | 1.0400 | 1.1000 | 1.1000 | 60,300 |
| 06 feb 2024 | 1.0000 | 1.0500 | 0.9850 | 1.0400 | 1.0400 | 21,300 |
| 05 feb 2024 | 1.0000 | 1.0600 | 0.9700 | 1.0600 | 1.0600 | 44,000 |
| 02 feb 2024 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 26,400 |
| 01 feb 2024 | 0.9780 | 1.0200 | 0.9780 | 1.0000 | 1.0000 | 82,900 |
| 31 ene 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 22,300 |
| 30 ene 2024 | 0.9650 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 24,300 |
| 29 ene 2024 | 0.8700 | 1.0000 | 0.8700 | 0.9800 | 0.9800 | 59,800 |
| 26 ene 2024 | 0.8700 | 0.9200 | 0.8700 | 0.9100 | 0.9100 | 35,300 |
| 25 ene 2024 | 0.9000 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 20,900 |
| 24 ene 2024 | 0.8700 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 168,700 |
| 23 ene 2024 | 0.8600 | 0.8980 | 0.8500 | 0.8980 | 0.8980 | 67,800 |
| 22 ene 2024 | 0.8600 | 0.9000 | 0.8200 | 0.8660 | 0.8660 | 53,800 |
| 19 ene 2024 | 0.8900 | 0.8980 | 0.8600 | 0.8800 | 0.8800 | 24,900 |
| 18 ene 2024 | 0.8600 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 58,400 |
| 17 ene 2024 | 0.9000 | 0.9000 | 0.8400 | 0.8530 | 0.8530 | 12,700 |
| 16 ene 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8770 | 0.8770 | 14,200 |
| 12 ene 2024 | 0.9000 | 0.9000 | 0.8350 | 0.8800 | 0.8800 | 55,400 |
| 11 ene 2024 | 0.9100 | 0.9300 | 0.8360 | 0.8500 | 0.8500 | 31,300 |
| 10 ene 2024 | 0.9870 | 0.9870 | 0.9000 | 0.9000 | 0.9000 | 12,400 |
| 09 ene 2024 | 0.9400 | 0.9800 | 0.7780 | 0.8880 | 0.8880 | 105,800 |
| 08 ene 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9380 | 0.9380 | 17,200 |
| 05 ene 2024 | 0.9000 | 0.9370 | 0.8700 | 0.9300 | 0.9300 | 20,600 |
| 04 ene 2024 | 0.8900 | 0.9100 | 0.8730 | 0.9000 | 0.9000 | 16,000 |
| 03 ene 2024 | 0.9000 | 0.9000 | 0.8560 | 0.8900 | 0.8900 | 23,800 |
| 02 ene 2024 | 0.8700 | 0.9000 | 0.8560 | 0.8560 | 0.8560 | 15,900 |
| 29 dic 2023 | 0.8600 | 0.9130 | 0.8600 | 0.9000 | 0.9000 | 40,400 |
| 28 dic 2023 | 0.8470 | 0.8900 | 0.8390 | 0.8780 | 0.8780 | 116,000 |
| 27 dic 2023 | 0.8900 | 0.8910 | 0.8300 | 0.8900 | 0.8900 | 46,400 |
| 26 dic 2023 | 0.8300 | 0.9300 | 0.8270 | 0.9090 | 0.9090 | 62,700 |
| 22 dic 2023 | 0.9100 | 0.9450 | 0.8920 | 0.8920 | 0.8920 | 18,900 |
| 21 dic 2023 | 0.9200 | 0.9500 | 0.8800 | 0.9100 | 0.9100 | 90,300 |
| 20 dic 2023 | 0.9600 | 1.0100 | 0.9100 | 0.9200 | 0.9200 | 54,800 |
| 19 dic 2023 | 0.9400 | 1.0300 | 0.9400 | 0.9500 | 0.9500 | 85,100 |
| 18 dic 2023 | 1.0300 | 1.0400 | 0.9600 | 1.0100 | 1.0100 | 101,200 |
| 15 dic 2023 | 0.9490 | 1.0500 | 0.9490 | 0.9900 | 0.9900 | 56,900 |
| 14 dic 2023 | 0.9900 | 0.9900 | 0.9300 | 0.9300 | 0.9300 | 32,200 |
| 13 dic 2023 | 0.8600 | 0.9700 | 0.8600 | 0.9500 | 0.9500 | 40,500 |
| 12 dic 2023 | 0.8510 | 0.9100 | 0.8510 | 0.8880 | 0.8880 | 12,400 |
| 11 dic 2023 | 0.8880 | 0.9100 | 0.8800 | 0.8800 | 0.8800 | 11,500 |
| 08 dic 2023 | 0.8600 | 0.9120 | 0.8600 | 0.8800 | 0.8800 | 7,900 |
| 07 dic 2023 | 0.8900 | 0.9100 | 0.8500 | 0.8800 | 0.8800 | 59,400 |
| 06 dic 2023 | 0.8520 | 0.9200 | 0.8520 | 0.8730 | 0.8730 | 28,800 |
| 05 dic 2023 | 0.8510 | 0.9000 | 0.8510 | 0.8700 | 0.8700 | 8,200 |
| 04 dic 2023 | 0.8830 | 0.9200 | 0.8700 | 0.8890 | 0.8890 | 16,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.