BIOA(BIOA)
BIOA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $16.65 | $16.81 | $15.95 | $16.11 | 333,510 |
| 5/19/2026 | $15.40 | $16.61 | $14.73 | $16.37 | 520,430 |
| 5/18/2026 | $17.69 | $18.25 | $15.26 | $15.34 | 451,903 |
| 5/15/2026 | $18.17 | $18.28 | $17.37 | $17.66 | 481,581 |
| 5/14/2026 | $19.14 | $19.27 | $18.18 | $18.72 | 340,824 |
| 5/13/2026 | $18.55 | $19.37 | $17.58 | $19.14 | 541,700 |
| 5/12/2026 | $18.13 | $18.36 | $17.59 | $18.19 | 309,600 |
| 5/11/2026 | $17.99 | $19.07 | $17.87 | $18.16 | 509,420 |
| 5/8/2026 | $17.52 | $18.22 | $17.47 | $17.99 | 177,500 |
| 5/7/2026 | $18.36 | $18.53 | $17.14 | $17.82 | 223,700 |
| 5/6/2026 | $16.84 | $18.81 | $16.55 | $18.46 | 587,733 |
| 5/5/2026 | $16.81 | $17.00 | $16.18 | $16.68 | 235,556 |
| 5/4/2026 | $16.65 | $17.00 | $16.05 | $16.62 | 397,100 |
| 5/1/2026 | $16.89 | $17.00 | $16.28 | $16.79 | 325,000 |
| 4/30/2026 | $16.86 | $17.25 | $16.76 | $16.85 | 444,358 |
| 4/29/2026 | $17.18 | $17.31 | $16.60 | $16.86 | 269,600 |
| 4/28/2026 | $17.93 | $18.29 | $17.31 | $17.44 | 344,300 |
| 4/27/2026 | $17.13 | $18.90 | $17.13 | $18.06 | 348,800 |
| 4/24/2026 | $17.18 | $17.24 | $16.45 | $17.05 | 384,412 |
| 4/23/2026 | $18.36 | $18.73 | $17.08 | $17.24 | 410,400 |
| 4/22/2026 | $19.86 | $20.36 | $18.27 | $18.36 | 393,707 |
| 4/21/2026 | $18.80 | $20.19 | $18.02 | $19.61 | 694,629 |
| 4/20/2026 | $18.44 | $18.95 | $17.69 | $18.80 | 637,400 |
| 4/17/2026 | $17.38 | $18.90 | $17.20 | $18.49 | 508,325 |
| 4/16/2026 | $16.90 | $17.18 | $16.49 | $16.99 | 367,300 |
| 4/15/2026 | $16.56 | $17.07 | $16.30 | $16.97 | 392,124 |
| 4/14/2026 | $16.27 | $17.46 | $16.27 | $16.57 | 326,256 |
| 4/13/2026 | $15.77 | $16.53 | $15.77 | $16.19 | 452,837 |
| 4/10/2026 | $17.68 | $17.82 | $16.11 | $16.19 | 294,254 |
| 4/9/2026 | $17.89 | $18.18 | $17.17 | $17.79 | 227,800 |
| 4/8/2026 | $18.53 | $18.65 | $17.39 | $18.04 | 399,400 |
| 4/7/2026 | $17.59 | $17.79 | $17.03 | $17.61 | 276,327 |
| 4/6/2026 | $17.36 | $17.75 | $17.05 | $17.53 | 292,500 |
| 4/2/2026 | $16.99 | $18.22 | $16.99 | $17.50 | 301,400 |
| 4/1/2026 | $17.81 | $18.31 | $17.39 | $17.73 | 442,318 |
| 3/31/2026 | $16.03 | $17.97 | $16.02 | $17.49 | 885,950 |
| 3/30/2026 | $16.28 | $16.45 | $15.64 | $15.83 | 844,422 |
| 3/27/2026 | $16.90 | $17.12 | $16.04 | $16.15 | 314,109 |
| 3/26/2026 | $16.01 | $16.94 | $16.01 | $16.25 | 376,422 |
| 3/25/2026 | $16.28 | $16.55 | $15.47 | $16.41 | 575,225 |
| 3/24/2026 | $18.49 | $18.71 | $15.68 | $16.11 | 881,625 |
| 3/23/2026 | $19.21 | $19.70 | $18.52 | $18.63 | 460,244 |
| 3/20/2026 | $20.87 | $21.00 | $18.69 | $19.30 | 1.94M |
| 3/19/2026 | $19.71 | $21.09 | $19.34 | $21.04 | 473,286 |
| 3/18/2026 | $21.09 | $21.09 | $19.07 | $19.36 | 437,636 |
| 3/17/2026 | $21.35 | $21.60 | $20.63 | $21.22 | 449,137 |
| 3/16/2026 | $19.25 | $22.00 | $19.03 | $21.55 | 720,600 |
| 3/13/2026 | $19.94 | $20.49 | $18.35 | $18.72 | 644,500 |
| 3/12/2026 | $20.12 | $20.12 | $18.70 | $19.89 | 457,748 |
| 3/11/2026 | $20.94 | $21.40 | $19.81 | $20.07 | 650,016 |
| 3/10/2026 | $20.37 | $21.47 | $20.13 | $20.97 | 1.23M |
| 3/9/2026 | $20.09 | $20.98 | $19.14 | $19.73 | 403,859 |
| 3/6/2026 | $20.32 | $20.82 | $19.32 | $20.29 | 484,200 |
| 3/5/2026 | $21.03 | $21.76 | $20.00 | $20.38 | 394,600 |
| 3/4/2026 | $20.71 | $21.35 | $20.27 | $21.07 | 341,400 |
| 3/3/2026 | $21.15 | $21.53 | $20.35 | $20.46 | 338,607 |
| 3/2/2026 | $20.03 | $22.02 | $20.00 | $21.71 | 397,600 |
| 2/27/2026 | $22.00 | $22.59 | $21.75 | $22.27 | 450,965 |
| 2/26/2026 | $22.25 | $22.36 | $21.29 | $22.32 | 278,100 |
| 2/25/2026 | $22.50 | $23.00 | $21.77 | $22.14 | 476,500 |
| 2/24/2026 | $21.50 | $21.83 | $21.00 | $21.56 | 313,986 |
| 2/23/2026 | $20.53 | $21.91 | $20.53 | $21.35 | 422,622 |
| 2/20/2026 | $20.13 | $20.97 | $19.50 | $20.51 | 576,520 |