BIOABIOA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.75 | $20.65 | $18.75 | $20.10 | 724,640 |
| 1/30/2026 | $19.05 | $19.83 | $18.70 | $18.99 | 580,829 |
| 1/29/2026 | $19.49 | $19.77 | $18.82 | $19.10 | 362,600 |
| 1/28/2026 | $19.70 | $19.88 | $19.21 | $19.51 | 376,100 |
| 1/27/2026 | $19.44 | $19.80 | $18.32 | $19.60 | 1.14M |
| 1/26/2026 | $18.81 | $18.84 | $18.20 | $18.27 | 709,300 |
| 1/23/2026 | $18.75 | $18.96 | $18.37 | $18.81 | 988,431 |
| 1/22/2026 | $20.02 | $20.02 | $18.46 | $18.90 | 2.63M |
| 1/21/2026 | $20.13 | $21.53 | $19.18 | $20.12 | 836,600 |
| 1/20/2026 | $19.38 | $21.33 | $19.06 | $21.32 | 829,980 |
| 1/16/2026 | $21.27 | $21.27 | $19.72 | $20.16 | 1.06M |
| 1/15/2026 | $22.92 | $24.00 | $21.43 | $21.51 | 889,726 |
| 1/14/2026 | $20.38 | $23.60 | $20.38 | $22.92 | 1.06M |
| 1/13/2026 | $17.85 | $21.18 | $16.40 | $20.69 | 1.88M |
| 1/12/2026 | $15.00 | $17.90 | $14.91 | $17.85 | 1.90M |
| 1/9/2026 | $13.97 | $14.39 | $13.66 | $14.03 | 420,900 |
| 1/8/2026 | $14.62 | $15.08 | $13.91 | $13.92 | 499,905 |
| 1/7/2026 | $16.14 | $16.43 | $14.63 | $14.91 | 1.51M |
| 1/6/2026 | $12.70 | $16.18 | $12.31 | $15.41 | 2.37M |
| 1/5/2026 | $12.77 | $12.97 | $11.87 | $12.62 | 636,406 |
| 1/2/2026 | $13.41 | $13.60 | $12.53 | $12.83 | 340,713 |
| 12/31/2025 | $13.56 | $13.70 | $13.11 | $13.23 | 465,948 |
| 12/30/2025 | $13.83 | $13.97 | $13.57 | $13.63 | 158,715 |
| 12/29/2025 | $13.94 | $14.02 | $13.52 | $13.84 | 231,905 |
| 12/26/2025 | $14.05 | $14.07 | $13.66 | $13.88 | 154,982 |
| 12/24/2025 | $13.38 | $14.46 | $13.38 | $14.08 | 196,900 |
| 12/23/2025 | $13.59 | $13.59 | $12.93 | $13.21 | 309,118 |
| 12/22/2025 | $13.55 | $13.68 | $13.08 | $13.58 | 265,465 |
| 12/19/2025 | $12.41 | $13.41 | $12.36 | $13.39 | 1.15M |
| 12/18/2025 | $12.45 | $12.75 | $12.27 | $12.38 | 178,325 |
| 12/17/2025 | $12.50 | $12.99 | $12.26 | $12.30 | 179,326 |
| 12/16/2025 | $12.29 | $12.74 | $12.00 | $12.51 | 224,119 |
| 12/15/2025 | $12.98 | $13.05 | $12.30 | $12.46 | 560,051 |
| 12/12/2025 | $12.72 | $13.06 | $12.55 | $12.88 | 327,700 |
| 12/11/2025 | $12.75 | $13.10 | $12.00 | $12.75 | 1.93M |
| 12/10/2025 | $12.13 | $12.80 | $12.03 | $12.68 | 412,100 |
| 12/9/2025 | $11.74 | $12.30 | $11.49 | $12.06 | 449,788 |
| 12/8/2025 | $11.35 | $11.96 | $11.05 | $11.83 | 443,827 |
| 12/5/2025 | $10.44 | $11.63 | $10.24 | $11.61 | 722,455 |
| 12/4/2025 | $10.02 | $11.05 | $9.85 | $10.50 | 1.15M |
| 12/3/2025 | $8.50 | $9.32 | $8.49 | $9.22 | 235,913 |
| 12/2/2025 | $8.89 | $8.93 | $8.46 | $8.49 | 172,900 |
| 12/1/2025 | $9.36 | $9.36 | $8.90 | $8.93 | 207,900 |
| 11/28/2025 | $9.37 | $9.62 | $9.36 | $9.49 | 104,600 |
| 11/26/2025 | $9.05 | $9.35 | $9.03 | $9.35 | 348,971 |
| 11/25/2025 | $9.10 | $9.22 | $8.91 | $9.00 | 219,878 |
| 11/24/2025 | $8.74 | $9.33 | $8.65 | $9.14 | 312,750 |
| 11/21/2025 | $8.59 | $8.99 | $8.44 | $8.65 | 190,390 |
| 11/20/2025 | $8.29 | $8.98 | $8.29 | $8.59 | 262,032 |
| 11/19/2025 | $8.17 | $8.33 | $8.12 | $8.24 | 163,408 |
| 11/18/2025 | $8.22 | $8.37 | $8.10 | $8.25 | 200,110 |
| 11/17/2025 | $7.87 | $8.36 | $7.84 | $8.31 | 289,096 |
| 11/14/2025 | $7.75 | $8.00 | $7.60 | $7.80 | 130,300 |
| 11/13/2025 | $7.91 | $8.07 | $7.68 | $7.72 | 213,800 |
| 11/12/2025 | $7.87 | $8.14 | $7.79 | $8.01 | 252,550 |
| 11/11/2025 | $7.52 | $7.87 | $7.42 | $7.83 | 176,400 |
| 11/10/2025 | $7.34 | $7.52 | $7.33 | $7.49 | 169,372 |
| 11/7/2025 | $7.27 | $7.41 | $6.75 | $7.26 | 485,012 |
| 11/6/2025 | $7.49 | $7.66 | $7.31 | $7.47 | 175,216 |
| 11/5/2025 | $7.55 | $7.88 | $7.30 | $7.50 | 244,328 |