NasdaqCM - Delayed Quote USD

BeyondSpring Inc. (BYSI)

Compare
2.3400 -0.0400 (-1.68%)
At close: October 18 at 4:00 PM EDT
2.4300 +0.09 (+3.85%)
After hours: October 18 at 4:09 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 2.3100 2.3510 2.3000 2.3400 2.3400 5,900
Oct 17, 2024 2.4000 2.4000 2.2800 2.3900 2.3900 20,900
Oct 16, 2024 2.3200 2.4000 2.2700 2.3900 2.3900 15,300
Oct 15, 2024 2.4100 2.5000 2.3550 2.4900 2.4900 8,100
Oct 14, 2024 2.5300 2.5300 2.3820 2.4900 2.4900 12,700
Oct 11, 2024 2.4200 2.4900 2.3550 2.4900 2.4900 10,800
Oct 10, 2024 2.3900 2.5310 2.3780 2.3780 2.3780 8,300
Oct 9, 2024 2.3910 2.4700 2.3200 2.4700 2.4700 17,700
Oct 8, 2024 2.3100 2.3620 2.2120 2.3620 2.3620 35,400
Oct 7, 2024 2.3300 2.5250 2.3250 2.3400 2.3400 16,900
Oct 4, 2024 2.3000 2.4470 2.2500 2.3700 2.3700 18,300
Oct 3, 2024 2.3120 2.5190 2.1500 2.3700 2.3700 64,500
Oct 2, 2024 2.4200 2.5900 2.2900 2.5700 2.5700 28,300
Oct 1, 2024 2.3400 2.6000 2.2960 2.4100 2.4100 83,800
Sep 30, 2024 2.2100 2.3600 2.1600 2.2900 2.2900 59,500
Sep 27, 2024 2.1000 2.2000 2.0500 2.2000 2.2000 31,500
Sep 26, 2024 2.0900 2.1300 2.0330 2.0500 2.0500 26,600
Sep 25, 2024 2.0800 2.1700 2.0500 2.0500 2.0500 10,700
Sep 24, 2024 2.0580 2.1500 2.0500 2.0800 2.0800 13,600
Sep 23, 2024 2.1000 2.3500 2.0500 2.0800 2.0800 20,900
Sep 20, 2024 2.2000 2.2000 2.1300 2.1300 2.1300 2,800
Sep 19, 2024 2.1400 2.2400 2.1300 2.2100 2.2100 11,800
Sep 18, 2024 2.1800 2.2210 2.1290 2.1350 2.1350 8,900
Sep 17, 2024 2.3000 2.5400 2.2010 2.2150 2.2150 37,700
Sep 16, 2024 2.3700 2.4900 2.1600 2.1800 2.1800 32,900
Sep 13, 2024 2.1900 2.4000 2.1900 2.3000 2.3000 32,900
Sep 12, 2024 2.1300 2.3000 2.1300 2.1900 2.1900 31,700
Sep 11, 2024 2.1300 2.1900 2.0400 2.1600 2.1600 65,900
Sep 10, 2024 2.0500 2.1500 1.9000 2.0900 2.0900 78,500
Sep 9, 2024 1.9700 2.0400 1.9500 2.0250 2.0250 11,900
Sep 6, 2024 1.8600 2.2000 1.8600 1.9700 1.9700 32,800
Sep 5, 2024 1.9200 2.0000 1.8900 2.0000 2.0000 9,400
Sep 4, 2024 1.9000 2.0800 1.9000 1.9200 1.9200 29,900
Sep 3, 2024 2.0500 2.0500 1.9300 1.9300 1.9300 12,000
Aug 30, 2024 1.9600 2.0800 1.9000 2.0400 2.0400 17,300
Aug 29, 2024 1.9200 1.9500 1.8870 1.9500 1.9500 10,200
Aug 28, 2024 2.0000 2.1000 1.9300 1.9800 1.9800 41,400
Aug 27, 2024 1.9500 2.0000 1.9500 1.9900 1.9900 27,300
Aug 26, 2024 1.9500 1.9900 1.8700 1.9900 1.9900 18,700
Aug 23, 2024 1.9500 1.9890 1.9000 1.9200 1.9200 10,200
Aug 22, 2024 1.9800 1.9800 1.8950 1.8950 1.8950 10,100
Aug 21, 2024 1.9000 1.9900 1.8700 1.8900 1.8900 22,500
Aug 20, 2024 1.9850 2.0000 1.9000 1.9000 1.9000 7,200
Aug 19, 2024 1.9540 2.0000 1.8600 1.9100 1.9100 24,100
Aug 16, 2024 1.8100 2.0000 1.8100 1.8700 1.8700 34,700
Aug 15, 2024 1.8200 1.8600 1.7000 1.7400 1.7400 15,000
Aug 14, 2024 1.9900 1.9900 1.8200 1.8200 1.8200 8,500
Aug 13, 2024 1.8300 1.8900 1.8300 1.8900 1.8900 7,600
Aug 12, 2024 1.8800 1.9700 1.8300 1.8700 1.8700 13,500
Aug 9, 2024 1.8300 2.0900 1.8300 1.9400 1.9400 36,200
Aug 8, 2024 1.7800 1.9400 1.7800 1.8700 1.8700 38,300
Aug 7, 2024 1.9200 1.9700 1.7600 1.8000 1.8000 8,200
Aug 6, 2024 1.9500 1.9500 1.8100 1.8100 1.8100 31,800
Aug 5, 2024 1.7500 1.8260 1.6950 1.7700 1.7700 28,700
Aug 2, 2024 1.8850 1.9500 1.8400 1.8500 1.8500 19,500
Aug 1, 2024 1.9000 2.0000 1.8450 1.9400 1.9400 33,300
Jul 31, 2024 1.9500 2.0250 1.8000 1.9400 1.9400 17,900
Jul 30, 2024 1.9300 1.9900 1.9000 1.9000 1.9000 13,700
Jul 29, 2024 1.9100 2.0000 1.9010 1.9350 1.9350 15,600
Jul 26, 2024 2.0700 2.1000 1.9600 1.9650 1.9650 13,300
Jul 25, 2024 1.9800 2.0800 1.9000 2.0700 2.0700 8,900
Jul 24, 2024 2.0800 2.0870 1.8800 1.9100 1.9100 51,400
Jul 23, 2024 2.1400 2.1400 2.0800 2.1200 2.1200 21,400
Jul 22, 2024 2.2500 2.2710 2.0800 2.0800 2.0800 14,300
Jul 19, 2024 2.1400 2.4020 2.1400 2.2000 2.2000 31,500
Jul 18, 2024 2.3000 2.4100 2.2800 2.3100 2.3100 14,300
Jul 17, 2024 2.3600 2.3950 2.2330 2.2960 2.2960 41,700
Jul 16, 2024 2.2500 2.4200 2.2100 2.4200 2.4200 73,700
Jul 15, 2024 2.2300 2.3200 2.2100 2.2500 2.2500 21,200
Jul 12, 2024 2.3000 2.4340 2.2500 2.3400 2.3400 28,600
Jul 11, 2024 2.4300 2.4300 2.2500 2.2700 2.2700 10,600
Jul 10, 2024 2.3700 2.3910 2.2600 2.2700 2.2700 11,700
Jul 9, 2024 2.3100 2.4200 2.2500 2.3200 2.3200 45,300
Jul 8, 2024 2.4600 2.5200 2.3000 2.3000 2.3000 8,800
Jul 5, 2024 2.4300 2.5400 2.1600 2.4500 2.4500 53,200
Jul 3, 2024 2.3400 2.6000 2.3400 2.4700 2.4700 33,100
Jul 2, 2024 2.4300 2.4300 2.3200 2.3600 2.3600 28,100
Jul 1, 2024 2.3900 2.4700 2.2800 2.4700 2.4700 24,600
Jun 28, 2024 2.4900 2.6000 2.3700 2.4000 2.4000 18,100
Jun 27, 2024 2.4500 2.5400 2.3800 2.4600 2.4600 15,200
Jun 26, 2024 2.4300 2.4800 2.3710 2.4400 2.4400 12,800
Jun 25, 2024 2.5400 2.6500 2.3400 2.3600 2.3600 23,300
Jun 24, 2024 2.5600 2.6200 2.4850 2.4850 2.4850 25,400
Jun 21, 2024 2.5900 2.7000 2.2500 2.5300 2.5300 539,800
Jun 20, 2024 2.8800 2.9500 2.5250 2.5900 2.5900 178,000
Jun 18, 2024 2.7900 2.8900 2.6400 2.8400 2.8400 68,500
Jun 17, 2024 2.6400 2.9740 2.6400 2.8000 2.8000 118,600
Jun 14, 2024 2.5200 2.9300 2.5200 2.6400 2.6400 102,600
Jun 13, 2024 2.3800 2.5500 2.3800 2.5000 2.5000 29,600
Jun 12, 2024 2.3600 2.4750 2.3000 2.3600 2.3600 43,300
Jun 11, 2024 2.3600 2.4900 2.3600 2.3600 2.3600 37,500
Jun 10, 2024 2.4500 2.6000 2.3500 2.4100 2.4100 72,700
Jun 7, 2024 2.3600 2.4400 2.3600 2.4400 2.4400 13,300
Jun 6, 2024 2.2900 2.4000 2.2800 2.3900 2.3900 11,400
Jun 5, 2024 2.5600 2.5600 2.2700 2.2900 2.2900 118,100
Jun 4, 2024 2.8500 2.8500 2.5100 2.5300 2.5300 60,500
Jun 3, 2024 2.6400 2.8100 2.6300 2.7800 2.7800 22,000
May 31, 2024 2.7300 2.7300 2.6300 2.6300 2.6300 15,500
May 30, 2024 2.8200 2.9450 2.6410 2.7100 2.7100 36,200
May 29, 2024 2.7100 2.8580 2.7050 2.7600 2.7600 21,900
May 28, 2024 3.1700 3.1700 2.6250 2.6800 2.6800 74,200
May 24, 2024 3.4500 3.6250 2.9700 2.9800 2.9800 88,300
May 23, 2024 2.7660 3.5700 2.7660 3.4300 3.4300 339,500
May 22, 2024 2.6300 2.9500 2.6300 2.7400 2.7400 50,100
May 21, 2024 2.6300 2.8700 2.5700 2.6700 2.6700 18,500
May 20, 2024 2.7000 2.7000 2.5620 2.6300 2.6300 11,600
May 17, 2024 2.7800 2.9100 2.5100 2.6750 2.6750 42,000
May 16, 2024 2.8100 2.9900 2.8000 2.8350 2.8350 23,400
May 15, 2024 2.7100 2.9200 2.6600 2.8300 2.8300 51,700
May 14, 2024 2.5800 2.9000 2.5310 2.6700 2.6700 32,900
May 13, 2024 2.4700 2.6400 2.4110 2.5800 2.5800 20,900
May 10, 2024 2.3300 2.4800 2.3300 2.4700 2.4700 8,000
May 9, 2024 2.4200 2.4400 2.2200 2.3300 2.3300 10,600
May 8, 2024 2.4900 2.6000 2.4100 2.4400 2.4400 17,000
May 7, 2024 2.2800 2.6700 2.2600 2.5400 2.5400 96,000
May 6, 2024 2.2500 2.3970 2.2300 2.2800 2.2800 18,800
May 3, 2024 2.1800 2.3200 2.1800 2.2500 2.2500 45,500
May 2, 2024 2.1200 2.2500 2.0600 2.1600 2.1600 33,700
May 1, 2024 2.0100 2.1000 1.7340 2.0600 2.0600 29,500
Apr 30, 2024 2.2000 2.2000 2.0020 2.0100 2.0100 13,200
Apr 29, 2024 2.1400 2.2900 2.1400 2.2200 2.2200 10,100
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

Related Tickers