BIOA(BIOA)
BIOA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $22.85 | $23.75 | $22.28 | $22.32 | 325,493 |
| 7/17/2026 | $21.36 | $23.49 | $21.36 | $22.81 | 458,708 |
| 7/16/2026 | $22.49 | $22.70 | $21.65 | $22.16 | 528,300 |
| 7/15/2026 | $22.56 | $23.05 | $22.02 | $22.70 | 513,100 |
| 7/14/2026 | $22.05 | $23.23 | $21.39 | $22.78 | 500,401 |
| 7/13/2026 | $23.82 | $23.87 | $21.45 | $21.79 | 548,913 |
| 7/10/2026 | $25.00 | $25.42 | $22.72 | $24.34 | 704,455 |
| 7/9/2026 | $23.75 | $24.93 | $23.26 | $24.89 | 588,347 |
| 7/8/2026 | $24.34 | $24.40 | $22.97 | $23.63 | 653,491 |
| 7/7/2026 | $24.88 | $24.93 | $23.39 | $24.40 | 518,343 |
| 7/6/2026 | $25.12 | $25.96 | $24.76 | $24.84 | 352,803 |
| 7/2/2026 | $24.43 | $25.14 | $24.11 | $25.10 | 418,673 |
| 7/1/2026 | $24.36 | $24.69 | $23.66 | $24.26 | 660,100 |
| 6/30/2026 | $24.78 | $25.57 | $24.10 | $24.51 | 805,400 |
| 6/29/2026 | $23.85 | $25.80 | $23.49 | $24.95 | 768,900 |
| 6/26/2026 | $22.37 | $23.82 | $22.37 | $23.76 | 3.12M |
| 6/25/2026 | $22.68 | $24.93 | $22.34 | $22.62 | 944,021 |
| 6/24/2026 | $22.36 | $23.40 | $21.97 | $22.83 | 1.05M |
| 6/23/2026 | $20.90 | $22.45 | $20.61 | $22.32 | 498,100 |
| 6/22/2026 | $20.86 | $21.78 | $20.61 | $21.47 | 458,639 |
| 6/18/2026 | $20.53 | $20.94 | $19.32 | $20.77 | 619,615 |
| 6/17/2026 | $20.49 | $21.27 | $19.61 | $19.99 | 495,602 |
| 6/16/2026 | $19.84 | $21.26 | $19.29 | $20.49 | 666,309 |
| 6/15/2026 | $18.29 | $19.92 | $18.05 | $19.84 | 747,095 |
| 6/12/2026 | $16.47 | $18.09 | $16.07 | $18.04 | 436,924 |
| 6/11/2026 | $15.70 | $16.50 | $15.52 | $16.45 | 629,309 |
| 6/10/2026 | $15.70 | $16.17 | $15.14 | $15.48 | 358,900 |
| 6/9/2026 | $15.51 | $16.12 | $15.23 | $15.80 | 177,833 |
| 6/8/2026 | $15.90 | $16.06 | $15.20 | $15.51 | 304,800 |
| 6/5/2026 | $16.87 | $17.16 | $15.68 | $15.70 | 376,314 |
| 6/4/2026 | $16.09 | $17.15 | $16.06 | $17.02 | 271,953 |
| 6/3/2026 | $16.42 | $16.97 | $15.96 | $16.04 | 256,922 |
| 6/2/2026 | $16.90 | $16.90 | $15.88 | $16.54 | 382,402 |
| 6/1/2026 | $17.06 | $17.86 | $16.61 | $17.20 | 319,136 |
| 5/29/2026 | $17.00 | $17.30 | $16.80 | $17.29 | 234,200 |
| 5/28/2026 | $16.91 | $17.12 | $16.57 | $17.05 | 230,864 |
| 5/27/2026 | $16.78 | $17.18 | $16.15 | $16.95 | 1.40M |
| 5/26/2026 | $16.72 | $16.73 | $16.00 | $16.20 | 586,313 |
| 5/22/2026 | $16.86 | $17.33 | $16.60 | $16.61 | 211,180 |
| 5/21/2026 | $16.01 | $16.98 | $15.56 | $16.74 | 315,600 |
| 5/20/2026 | $16.65 | $16.81 | $15.95 | $16.11 | 340,126 |
| 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 |