Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolife Sciences Inc (OP: BLFE )

N/A UNCHANGED
Last Price Updated: 2:47 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.6520 0.6520 0.6520 86,759 -0.07(-10.07%)
Dec 30, 2020 0.7650 0.7999 0.7222 0.7250 86,759 -0.06(-7.05%)
Dec 29, 2020 0.8100 0.8380 0.7675 0.7800 54,400 -0.03(-3.70%)
Dec 28, 2020 0.8300 0.8399 0.8000 0.8100 51,051 -0.02(-2.99%)
Dec 24, 2020 0.8450 0.8880 0.8350 0.8350 10,600 -0.03(-3.47%)
Dec 23, 2020 0.8300 0.9700 0.7800 0.8650 29,948 -0.04(-3.89%)
Dec 22, 2020 0.8820 0.9680 0.8820 0.9000 28,222 -0.07(-7.22%)
Dec 21, 2020 0.8800 1.000 0.7650 0.9700 111,376 +0.09(+10.23%)
Dec 18, 2020 0.7924 0.9000 0.7924 0.8800 34,600 +0.03(+3.53%)
Dec 17, 2020 0.7920 0.9260 0.7658 0.8500 44,020 +0.07(+8.70%)
Dec 16, 2020 0.7900 0.9480 0.7500 0.7820 26,915 +0.00(+0.26%)
Dec 15, 2020 0.7700 0.7900 0.7700 0.7800 49,341 +0.01(+1.30%)
Dec 14, 2020 0.8900 0.9800 0.7520 0.7700 160,596 -0.13(-14.44%)
Dec 11, 2020 0.9533 0.9780 0.8900 0.9000 134,400 -0.08(-8.15%)
Dec 10, 2020 0.9500 1.010 0.8800 0.9799 109,740 -0.13(-11.72%)
Dec 09, 2020 1.110 1.125 1.050 1.110 56,577 +0.00(+0.00%)
Dec 08, 2020 0.9200 1.137 0.9200 1.110 135,450 +0.17(+18.09%)
Dec 07, 2020 1.030 1.060 0.9100 0.9400 126,146 -0.10(-9.62%)
Dec 04, 2020 1.080 1.100 1.030 1.040 52,400 -0.05(-4.59%)
Dec 03, 2020 1.040 1.110 1.000 1.090 63,672 +0.03(+2.83%)
Dec 02, 2020 1.300 1.300 0.9000 1.060 126,134 -0.12(-10.17%)
Dec 01, 2020 1.100 1.200 1.100 1.180 40,277 +0.05(+4.42%)
Nov 30, 2020 1.190 1.250 1.050 1.130 164,343 -0.07(-5.64%)
Nov 27, 2020 1.280 1.280 1.150 1.198 86,800 -0.08(-6.45%)
Nov 25, 2020 1.465 1.510 1.150 1.280 197,300 -0.15(-10.49%)
Nov 24, 2020 1.550 1.550 1.400 1.430 190,597 -0.09(-5.77%)
Nov 23, 2020 1.610 1.670 1.490 1.518 101,892 -0.16(-9.40%)
Nov 20, 2020 1.555 1.740 1.555 1.675 84,200 +0.07(+4.69%)
Nov 19, 2020 1.560 1.730 1.420 1.600 103,698 +0.02(+1.27%)
Nov 18, 2020 1.600 1.700 1.400 1.580 82,234 -0.01(-0.94%)
Nov 17, 2020 1.640 1.640 1.510 1.595 179,899 -0.03(-2.15%)
Nov 16, 2020 1.600 1.800 1.400 1.630 359,442 -0.07(-4.12%)
Nov 13, 2020 2.500 2.500 1.600 1.700 1,126,000 -0.49(-22.37%)
Nov 12, 2020 2.020 2.390 1.970 2.190 624,192 +0.19(+9.66%)
Nov 11, 2020 1.790 2.150 1.760 1.997 464,190 +0.20(+10.94%)
Nov 10, 2020 1.650 1.950 1.630 1.800 279,905 +0.17(+10.43%)
Nov 09, 2020 1.700 1.850 1.550 1.630 219,875 +0.04(+2.52%)
Nov 06, 2020 1.750 1.890 1.170 1.590 549,300 -0.23(-12.64%)
Nov 05, 2020 1.840 2.000 1.700 1.820 168,791 +0.02(+1.11%)
Nov 04, 2020 2.000 2.000 1.550 1.800 264,168 -0.14(-7.22%)
Nov 03, 2020 2.070 2.240 1.900 1.940 529,428 +0.05(+2.65%)
Nov 02, 2020 2.090 2.090 1.750 1.890 372,413 +0.12(+7.08%)
Oct 30, 2020 2.850 2.850 1.580 1.765 536,000 -0.71(-28.54%)
Oct 29, 2020 2.580 2.950 2.350 2.470 687,101 +0.04(+1.65%)
Oct 28, 2020 2.120 2.620 2.120 2.430 517,745 +0.33(+15.71%)
Oct 27, 2020 2.000 2.100 1.860 2.100 243,161 +0.24(+12.90%)
Oct 26, 2020 1.950 2.060 1.690 1.860 280,313 +0.26(+16.25%)
Oct 23, 2020 1.560 1.900 1.320 1.600 166,700 +0.04(+2.56%)
Oct 22, 2020 1.010 1.620 0.9500 1.560 489,448 +0.54(+52.94%)
Oct 21, 2020 1.600 1.650 0.9600 1.020 462,553 -0.58(-36.25%)
Oct 20, 2020 2.060 2.065 1.250 1.600 184,611 -0.46(-22.52%)
Oct 19, 2020 2.345 2.450 1.800 2.065 133,468 -0.44(-17.40%)
Oct 16, 2020 2.685 2.710 2.310 2.500 120,900 -0.08(-3.10%)
Oct 15, 2020 2.630 2.820 2.480 2.580 94,238 -0.16(-5.84%)
Oct 14, 2020 2.640 2.890 2.485 2.740 151,226 +0.15(+5.79%)
Oct 13, 2020 2.695 2.870 2.560 2.590 116,561 -0.11(-4.07%)
Oct 12, 2020 2.990 3.150 2.600 2.700 368,502 -0.34(-11.18%)
Oct 09, 2020 2.980 3.275 2.980 3.040 123,000 +0.04(+1.33%)
Oct 08, 2020 2.800 3.210 2.800 3.000 123,653 +0.21(+7.72%)
Oct 07, 2020 3.370 3.820 2.610 2.785 308,507 -0.58(-17.36%)
Oct 06, 2020 3.140 3.470 3.000 3.370 177,388 +0.37(+12.33%)
Oct 05, 2020 3.900 3.900 2.980 3.000 272,761 -0.48(-13.85%)
Oct 02, 2020 3.560 4.040 3.450 3.482 162,600 -0.04(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.