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

Biolife Sciences Inc (OP: BLFE )

0.0001 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, 2021 1.460 1.760 1.360 1.560 1,186,169 +0.23(+17.29%)
Dec 30, 2021 0.9450 1.351 0.8610 1.330 1,781,671 +0.41(+44.72%)
Dec 29, 2021 0.9000 0.9300 0.8600 0.9190 957,931 +0.08(+9.40%)
Dec 28, 2021 0.7800 0.8500 0.7699 0.8400 946,160 +0.09(+12.00%)
Dec 27, 2021 0.6000 0.7900 0.5800 0.7500 964,514 +0.14(+23.46%)
Dec 23, 2021 0.6200 0.6500 0.5050 0.6075 1,030,914 +0.00(+0.30%)
Dec 22, 2021 0.6500 0.6700 0.5200 0.6057 788,866 +0.01(+1.63%)
Dec 21, 2021 0.7300 0.7300 0.5500 0.5960 804,853 -0.02(-3.87%)
Dec 20, 2021 0.8150 0.9480 0.5810 0.6200 870,801 -0.19(-23.93%)
Dec 17, 2021 0.9830 1.065 0.7500 0.8150 419,142 -0.16(-16.75%)
Dec 16, 2021 0.6698 0.9940 0.6600 0.9790 822,404 +0.31(+46.78%)
Dec 15, 2021 0.5200 0.6900 0.5000 0.6670 1,247,859 +0.16(+31.30%)
Dec 14, 2021 0.7200 0.7295 0.4900 0.5080 1,698,871 -0.26(-33.55%)
Dec 13, 2021 1.190 1.200 0.6701 0.7645 966,502 -0.41(-34.94%)
Dec 10, 2021 1.380 1.470 1.120 1.175 604,331 -0.20(-14.23%)
Dec 09, 2021 1.150 1.500 1.130 1.370 1,285,831 +0.20(+17.09%)
Dec 08, 2021 1.810 1.860 1.070 1.170 1,279,827 -0.79(-40.31%)
Dec 07, 2021 2.110 2.120 1.880 1.960 391,105 -0.14(-6.67%)
Dec 06, 2021 1.910 2.150 1.860 2.100 495,342 +0.12(+6.06%)
Dec 03, 2021 1.770 1.990 1.770 1.980 654,508 +0.21(+11.86%)
Dec 02, 2021 1.690 1.870 1.440 1.770 430,725 +0.08(+4.73%)
Dec 01, 2021 2.050 2.160 1.550 1.690 862,626 -0.37(-17.96%)
Nov 30, 2021 1.600 2.540 1.440 2.060 1,129,379 +0.61(+42.07%)
Nov 29, 2021 1.420 1.520 1.230 1.450 669,687 +0.08(+5.84%)
Nov 26, 2021 1.280 1.450 1.020 1.370 225,899 +0.06(+4.34%)
Nov 24, 2021 1.290 1.370 1.210 1.313 505,837 +0.05(+4.21%)
Nov 23, 2021 1.050 1.340 0.9100 1.260 657,687 +0.27(+27.27%)
Nov 22, 2021 0.7485 0.9900 0.6806 0.9900 457,008 +0.29(+41.43%)
Nov 19, 2021 0.7990 0.7990 0.6005 0.7000 326,430 -0.05(-6.12%)
Nov 18, 2021 0.8199 0.7710 0.7255 0.7456 113,740 -0.07(-9.06%)
Nov 17, 2021 0.8697 0.8760 0.8010 0.8199 157,605 -0.05(-5.72%)
Nov 16, 2021 0.8785 0.8851 0.8405 0.8696 277,601 +0.02(+2.27%)
Nov 15, 2021 0.8620 0.8895 0.7200 0.8503 241,117 +0.05(+6.33%)
Nov 12, 2021 0.5210 0.8340 0.5210 0.7997 289,300 +0.22(+37.88%)
Nov 11, 2021 1.030 1.040 0.5510 0.5800 369,270 -0.35(-37.63%)
Nov 10, 2021 0.5600 0.9890 0.9300 664,788 +0.41(+79.19%)
Nov 09, 2021 0.4574 0.5499 0.4150 0.5190 353,981 +0.11(+26.59%)
Nov 08, 2021 0.2845 0.5000 0.2355 0.4100 270,124 +0.16(+62.70%)
Nov 05, 2021 0.2520 0.2520 0.2520 0.2520 10,083 -0.01(-4.55%)
Nov 04, 2021 0.2700 0.2700 0.2560 0.2640 23,045 +0.04(+16.04%)
Nov 03, 2021 0.2016 0.2699 0.2016 0.2275 7,990 -0.04(-14.92%)
Nov 01, 2021 0.2674 0.2674 0.2674 4 -0.00(-0.96%)
Oct 29, 2021 0.2944 0.2944 0.2031 0.2700 13,815 +0.02(+8.43%)
Oct 27, 2021 0.2490 0.2490 0.2490 0 -0.00(-1.85%)
Oct 25, 2021 0.2537 0.2537 0.2537 57 +0.00(+1.40%)
Oct 22, 2021 0.2411 0.2944 0.2402 0.2502 7,605 -0.03(-12.06%)
Oct 21, 2021 0.2401 0.2845 0.2400 0.2845 6,550 +0.04(+18.54%)
Oct 20, 2021 0.2302 0.2700 0.2156 0.2400 2,431 -0.03(-11.11%)
Oct 19, 2021 0.2699 0.2700 0.2500 0.2700 3,724 +0.01(+3.85%)
Oct 18, 2021 0.2600 0.2600 0.2600 0.2600 600 +0.00(+1.56%)
Oct 15, 2021 0.2700 0.2700 0.2500 0.2560 7,855 -0.03(-11.72%)
Oct 14, 2021 0.2500 0.2900 0.2500 0.2900 12,675 +0.04(+16.00%)
Oct 13, 2021 0.2700 0.2900 0.2500 0.2500 23,445 -0.02(-7.41%)
Oct 12, 2021 0.2800 0.2800 0.2700 0.2700 23,001 -0.01(-3.57%)
Oct 11, 2021 0.2700 0.2800 0.2700 0.2800 4,400 +0.00(+0.00%)
Oct 08, 2021 0.2700 0.3249 0.2700 0.2800 3,816 +0.01(+3.70%)
Oct 06, 2021 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Oct 05, 2021 0.2700 0.2850 0.2700 0.2850 1,739 +0.01(+5.52%)
Oct 04, 2021 0.2701 0.2800 0.2701 0.2701 2,415 -0.01(-3.57%)
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.