Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioamber Inc (OP: BIOAQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.0330 0.0390 0.0330 0.0364 708,052 +0.00(+8.73%)
Apr 27, 2018 0.0370 0.0390 0.0325 0.0335 920,217 -0.00(-6.94%)
Apr 26, 2018 0.0279 0.0400 0.0253 0.0360 3,495,705 +0.01(+29.03%)
Apr 25, 2018 0.0257 0.0280 0.0240 0.0279 894,817 -0.00(-0.18%)
Apr 24, 2018 0.0320 0.0320 0.0270 0.0279 727,686 -0.00(-6.83%)
Apr 23, 2018 0.0300 0.0315 0.0290 0.0300 524,399 +0.00(+0.00%)
Apr 20, 2018 0.0310 0.0320 0.0290 0.0300 878,677 +0.00(+0.00%)
Apr 19, 2018 0.0304 0.0320 0.0290 0.0300 473,320 -0.00(-5.66%)
Apr 18, 2018 0.0357 0.0380 0.0290 0.0318 941,995 -0.00(-3.64%)
Apr 17, 2018 0.0340 0.0380 0.0301 0.0330 583,136 -0.00(-0.90%)
Apr 16, 2018 0.0400 0.0400 0.0240 0.0333 926,744 +0.00(+11.37%)
Apr 13, 2018 0.0335 0.0358 0.0286 0.0299 5,407,469 -0.01(-16.48%)
Apr 12, 2018 0.0331 0.0389 0.0331 0.0358 2,887,391 -0.00(-7.97%)
Apr 11, 2018 0.0400 0.0400 0.0350 0.0389 966,416 -0.00(-2.75%)
Apr 10, 2018 0.0352 0.0400 0.0340 0.0400 794,477 +0.00(+3.90%)
Apr 09, 2018 0.0385 0.0408 0.0335 0.0385 1,748,562 -0.00(-1.28%)
Apr 06, 2018 0.0408 0.0408 0.0380 0.0390 1,032,569 +0.00(+0.32%)
Apr 05, 2018 0.0403 0.0410 0.0380 0.0389 1,889,232 -0.00(-5.18%)
Apr 04, 2018 0.0450 0.0450 0.0404 0.0410 1,526,283 -0.00(-6.39%)
Apr 03, 2018 0.0415 0.0439 0.0415 0.0438 608,516 +0.00(+5.54%)
Apr 02, 2018 0.0457 0.0470 0.0404 0.0415 2,839,982 -0.01(-11.70%)
Mar 29, 2018 0.0470 0.0470 0.0470 0 +0.00(+5.38%)
Mar 28, 2018 0.0480 0.0520 0.0415 0.0446 7,655,296 +0.01(+17.37%)
Mar 27, 2018 0.0361 0.0400 0.0352 0.0380 767,861 -0.00(-2.56%)
Mar 26, 2018 0.0360 0.0410 0.0360 0.0390 741,365 -0.00(-2.50%)
Mar 23, 2018 0.0366 0.0430 0.0360 0.0400 869,390 +0.00(+0.00%)
Mar 22, 2018 0.0415 0.0430 0.0350 0.0400 1,602,881 -0.00(-3.61%)
Mar 21, 2018 0.0465 0.0470 0.0330 0.0415 11,661,723 -0.01(-14.43%)
Mar 20, 2018 0.0475 0.0500 0.0455 0.0485 1,155,096 -0.00(-1.02%)
Mar 19, 2018 0.0515 0.0540 0.0460 0.0490 1,894,822 -0.00(-1.01%)
Mar 16, 2018 0.0575 0.0590 0.0447 0.0495 5,355,439 -0.01(-16.23%)
Mar 15, 2018 0.0550 0.0670 0.0550 0.0591 11,211,546 +0.00(+8.22%)
Mar 14, 2018 0.0499 0.0550 0.0472 0.0546 6,459,715 +0.01(+14.23%)
Mar 13, 2018 0.0425 0.0500 0.0425 0.0478 2,329,674 -0.00(-2.45%)
Mar 12, 2018 0.0485 0.0500 0.0450 0.0490 1,814,073 +0.00(+0.41%)
Mar 09, 2018 0.0500 0.0516 0.0445 0.0488 4,646,635 -0.00(-3.08%)
Mar 08, 2018 0.0530 0.0530 0.0489 0.0503 2,744,452 -0.00(-3.73%)
Mar 07, 2018 0.0461 0.0540 0.0460 0.0523 5,796,471 +0.01(+13.70%)
Mar 06, 2018 0.0440 0.0498 0.0430 0.0460 1,571,920 +0.00(+2.22%)
Mar 05, 2018 0.0480 0.0500 0.0440 0.0450 2,362,318 -0.00(-9.82%)
Mar 02, 2018 0.0435 0.0500 0.0425 0.0499 1,046,467 +0.00(+2.04%)
Mar 01, 2018 0.0480 0.0501 0.0450 0.0489 1,300,391 -0.00(-2.20%)
Feb 28, 2018 0.0505 0.0550 0.0450 0.0500 1,745,420 -0.00(-7.41%)
Feb 27, 2018 0.0490 0.0550 0.0490 0.0540 3,687,494 +0.00(+8.00%)
Feb 26, 2018 0.0599 0.0610 0.0460 0.0500 4,007,910 -0.01(-16.39%)
Feb 23, 2018 0.0600 0.0620 0.0552 0.0598 2,025,655 -0.00(-0.33%)
Feb 22, 2018 0.0550 0.0631 0.0550 0.0600 2,204,024 +0.00(+9.09%)
Feb 21, 2018 0.0576 0.0650 0.0540 0.0550 2,849,875 -0.00(-8.33%)
Feb 20, 2018 0.0699 0.0700 0.0600 0.0600 3,403,168 -0.01(-12.92%)
Feb 16, 2018 0.0689 0.0689 0.0689 0 +0.01(+9.37%)
Feb 15, 2018 0.0658 0.0660 0.0568 0.0630 7,452,161 -0.00(-5.26%)
Feb 14, 2018 0.0873 0.0895 0.0630 0.0665 12,988,396 -0.03(-33.50%)
Feb 13, 2018 0.1000 8,883,471 -0.00(-3.85%)
Feb 12, 2018 0.0895 0.1200 0.0895 0.1040 17,899,980 +0.02(+18.18%)
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.