BeyondSpring Inc.BYSINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.50 | $1.62 | $1.50 | $1.56 | 27,234 |
| 1/30/2026 | $1.64 | $1.64 | $1.52 | $1.54 | 20,379 |
| 1/29/2026 | $1.55 | $1.58 | $1.53 | $1.56 | 16,330 |
| 1/28/2026 | $1.58 | $1.60 | $1.50 | $1.55 | 34,201 |
| 1/27/2026 | $1.53 | $1.66 | $1.53 | $1.61 | 25,303 |
| 1/26/2026 | $1.54 | $1.59 | $1.51 | $1.58 | 21,500 |
| 1/23/2026 | $1.66 | $1.68 | $1.57 | $1.62 | 14,434 |
| 1/22/2026 | $1.66 | $1.70 | $1.61 | $1.67 | 29,900 |
| 1/21/2026 | $1.66 | $1.72 | $1.64 | $1.67 | 25,900 |
| 1/20/2026 | $1.69 | $1.74 | $1.62 | $1.70 | 64,820 |
| 1/16/2026 | $1.74 | $1.77 | $1.65 | $1.71 | 15,300 |
| 1/15/2026 | $1.61 | $1.77 | $1.58 | $1.77 | 55,443 |
| 1/14/2026 | $1.55 | $1.67 | $1.55 | $1.67 | 16,019 |
| 1/13/2026 | $1.62 | $1.65 | $1.57 | $1.63 | 44,722 |
| 1/12/2026 | $1.54 | $1.66 | $1.53 | $1.66 | 19,849 |
| 1/9/2026 | $1.60 | $1.61 | $1.55 | $1.59 | 28,804 |
| 1/8/2026 | $1.53 | $1.65 | $1.52 | $1.59 | 36,918 |
| 1/7/2026 | $1.46 | $1.66 | $1.38 | $1.53 | 99,816 |
| 1/6/2026 | $1.54 | $1.54 | $1.45 | $1.50 | 62,232 |
| 1/5/2026 | $1.60 | $1.68 | $1.50 | $1.51 | 84,219 |
| 1/2/2026 | $1.66 | $1.74 | $1.53 | $1.61 | 86,600 |
| 12/31/2025 | $1.70 | $1.72 | $1.60 | $1.63 | 165,581 |
| 12/30/2025 | $1.78 | $1.78 | $1.71 | $1.71 | 96,500 |
| 12/29/2025 | $1.80 | $1.84 | $1.77 | $1.82 | 59,929 |
| 12/26/2025 | $1.87 | $1.91 | $1.81 | $1.84 | 69,570 |
| 12/24/2025 | $1.86 | $1.92 | $1.83 | $1.92 | 16,300 |
| 12/23/2025 | $1.91 | $1.95 | $1.82 | $1.86 | 87,600 |
| 12/22/2025 | $2.21 | $2.22 | $1.90 | $1.90 | 221,200 |
| 12/19/2025 | $1.80 | $2.40 | $1.71 | $2.35 | 860,805 |
| 12/18/2025 | $1.84 | $1.98 | $1.79 | $1.87 | 135,932 |
| 12/17/2025 | $1.92 | $1.93 | $1.85 | $1.90 | 95,977 |
| 12/16/2025 | $1.90 | $2.00 | $1.85 | $1.98 | 110,000 |
| 12/15/2025 | $1.95 | $2.09 | $1.91 | $1.99 | 218,900 |
| 12/12/2025 | $2.31 | $2.44 | $1.97 | $2.11 | 12.35M |
| 12/11/2025 | $2.01 | $2.25 | $2.01 | $2.18 | 97,800 |
| 12/10/2025 | $1.98 | $2.15 | $1.98 | $2.02 | 22,433 |
| 12/9/2025 | $2.00 | $2.08 | $1.94 | $1.94 | 26,432 |
| 12/8/2025 | $1.91 | $2.16 | $1.91 | $1.98 | 15,118 |
| 12/5/2025 | $1.89 | $2.10 | $1.89 | $1.99 | 10,800 |
| 12/4/2025 | $1.95 | $1.95 | $1.91 | $1.93 | 5,046 |
| 12/3/2025 | $1.86 | $1.97 | $1.86 | $1.90 | 16,413 |
| 12/2/2025 | $1.94 | $1.98 | $1.90 | $1.97 | 9,800 |
| 12/1/2025 | $2.13 | $2.19 | $1.97 | $2.01 | 14,600 |
| 11/28/2025 | $2.19 | $2.20 | $2.03 | $2.12 | 20,000 |
| 11/26/2025 | $1.97 | $2.21 | $1.96 | $2.09 | 54,331 |
| 11/25/2025 | $1.83 | $1.98 | $1.83 | $1.98 | 18,012 |
| 11/24/2025 | $1.87 | $1.97 | $1.85 | $1.87 | 30,800 |
| 11/21/2025 | $1.78 | $2.10 | $1.75 | $1.92 | 26,234 |
| 11/20/2025 | $1.95 | $1.96 | $1.70 | $1.74 | 56,868 |
| 11/19/2025 | $1.95 | $2.17 | $1.93 | $1.95 | 16,200 |
| 11/18/2025 | $1.98 | $2.06 | $1.95 | $1.95 | 9,626 |
| 11/17/2025 | $2.06 | $2.10 | $2.02 | $2.05 | 3,900 |
| 11/14/2025 | $1.86 | $2.17 | $1.86 | $2.09 | 10,955 |
| 11/13/2025 | $2.10 | $2.18 | $2.04 | $2.06 | 16,200 |
| 11/12/2025 | $2.07 | $2.17 | $1.92 | $2.12 | 22,827 |
| 11/11/2025 | $1.98 | $2.21 | $1.92 | $2.20 | 42,505 |
| 11/10/2025 | $1.90 | $2.00 | $1.86 | $1.93 | 21,500 |
| 11/7/2025 | $2.15 | $2.15 | $1.93 | $1.96 | 20,100 |
| 11/6/2025 | $1.94 | $1.99 | $1.86 | $1.92 | 36,600 |
| 11/5/2025 | $1.94 | $1.99 | $1.88 | $1.95 | 15,500 |