BeyondSpring Inc. BYSI
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,7873-0,03 (-3,24 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,79 | -3,32 % | $0,79 | $0,85 | $0,78 | 69,40K |
| 2026-10-01 | $0,81 | +5,71 % | $0,76 | $0,84 | $0,72 | 68,40K |
| 2026-09-30 | $0,77 | -0,39 % | $0,70 | $0,85 | $0,70 | 266,20K |
| 2026-09-29 | $0,77 | -30,98 % | $0,80 | $0,83 | $0,57 | 2,42M |
| 2026-09-28 | $1,12 | +44,14 % | $0,75 | $1,14 | $0,75 | 8,20M |
| 2026-09-25 | $0,78 | +7,17 % | $0,72 | $0,79 | $0,72 | 15,60K |
| 2026-09-24 | $0,73 | -0,28 % | $0,73 | $0,77 | $0,72 | 17,60K |
| 2026-09-23 | $0,73 | -1,76 % | $0,75 | $0,76 | $0,71 | 13,40K |
| 2026-09-22 | $0,74 | 0,00 % | $0,73 | $0,76 | $0,73 | 15,70K |
| 2026-09-21 | $0,74 | -1,33 % | $0,73 | $0,77 | $0,72 | 32,00K |
| 2026-09-18 | $0,75 | +5,78 % | $0,71 | $0,76 | $0,71 | 45,30K |
| 2026-09-17 | $0,71 | 0,00 % | $0,71 | $0,73 | $0,70 | 37,20K |
| 2026-09-16 | $0,71 | -5,59 % | $0,74 | $0,76 | $0,70 | 35,70K |
| 2026-09-15 | $0,75 | -1,18 % | $0,74 | $0,80 | $0,74 | 18,90K |
| 2026-09-14 | $0,76 | -0,52 % | $0,75 | $0,79 | $0,75 | 30,90K |
| 2026-09-11 | $0,76 | -0,39 % | $0,78 | $0,78 | $0,71 | 95,10K |
| 2026-09-10 | $0,77 | +21,94 % | $0,61 | $0,79 | $0,61 | 846,50K |
| 2026-09-09 | $0,63 | +1,45 % | $0,62 | $0,63 | $0,61 | 39,80K |
| 2026-09-08 | $0,62 | +0,32 % | $0,62 | $0,63 | $0,60 | 31,00K |
| 2026-09-04 | $0,62 | -0,64 % | $0,63 | $0,65 | $0,60 | 26,90K |
| 2026-09-03 | $0,62 | +1,80 % | $0,64 | $0,65 | $0,62 | 42,30K |
| 2026-09-02 | $0,61 | +1,33 % | $0,60 | $0,65 | $0,60 | 40,10K |
| 2026-09-01 | $0,60 | -2,90 % | $0,61 | $0,65 | $0,60 | 52,60K |
| 2026-08-31 | $0,62 | -6,62 % | $0,64 | $0,66 | $0,61 | 55,80K |
| 2026-08-28 | $0,67 | +3,91 % | $0,61 | $0,67 | $0,61 | 113,60K |
| 2026-08-27 | $0,64 | -7,25 % | $0,68 | $0,70 | $0,57 | 289,60K |
| 2026-08-26 | $0,69 | -4,17 % | $0,70 | $0,72 | $0,69 | 35,20K |
| 2026-08-25 | $0,72 | +1,55 % | $0,71 | $0,77 | $0,71 | 44,40K |
| 2026-08-24 | $0,71 | -1,53 % | $0,70 | $0,72 | $0,70 | 26,90K |
| 2026-08-21 | $0,72 | 0,00 % | $0,72 | $0,75 | $0,70 | 59,20K |
| 2026-08-20 | $0,72 | -0,28 % | $0,70 | $0,76 | $0,70 | 36,10K |
| 2026-08-19 | $0,72 | +0,56 % | $0,72 | $0,79 | $0,70 | 155,50K |
| 2026-08-18 | $0,72 | +0,84 % | $0,72 | $0,74 | $0,67 | 142,10K |
| 2026-08-17 | $0,71 | -15,14 % | $0,84 | $0,84 | $0,70 | 326,00K |
| 2026-08-14 | $0,84 | -15,76 % | $0,87 | $0,88 | $0,78 | 785,00K |
| 2026-08-13 | $1,00 | +34,23 % | $0,76 | $1,35 | $0,76 | 38,97M |
| 2026-08-12 | $0,74 | -6,08 % | $0,79 | $0,80 | $0,73 | 33,00K |
| 2026-08-11 | $0,79 | +0,51 % | $0,79 | $0,79 | $0,79 | 11,00K |
| 2026-08-10 | $0,79 | -9,66 % | $0,85 | $0,88 | $0,76 | 69,40K |
| 2026-08-07 | $0,87 | 0,00 % | $0,88 | $0,89 | $0,87 | 187,70K |
| 2026-08-06 | $0,87 | -10,86 % | $0,98 | $0,99 | $0,87 | 54,30K |
| 2026-08-05 | $0,98 | -1,41 % | $1,01 | $1,01 | $0,97 | 26,80K |
| 2026-08-04 | $0,99 | -15,38 % | $1,15 | $1,15 | $0,99 | 110,20K |
| 2026-08-03 | $1,17 | +1,74 % | $1,20 | $1,25 | $1,17 | 15,30K |
| 2026-07-31 | $1,15 | +1,77 % | $1,18 | $1,20 | $1,15 | 8,70K |
| 2026-07-30 | $1,13 | -1,74 % | $1,15 | $1,19 | $1,13 | 13,50K |
| 2026-07-29 | $1,15 | -2,95 % | $1,21 | $1,21 | $1,13 | 6,60K |
| 2026-07-28 | $1,18 | +1,28 % | $1,15 | $1,18 | $1,15 | 6,60K |
| 2026-07-27 | $1,17 | +4,46 % | $1,11 | $1,19 | $1,11 | 9,80K |
| 2026-07-24 | $1,12 | +3,70 % | $1,10 | $1,16 | $1,10 | 36,00K |
| 2026-07-23 | $1,08 | -4,42 % | $1,13 | $1,19 | $0,99 | 23,30K |
| 2026-07-22 | $1,13 | -9,60 % | $1,26 | $1,26 | $1,13 | 71,80K |
| 2026-07-21 | $1,25 | +0,81 % | $1,25 | $1,31 | $1,25 | 11,20K |
| 2026-07-20 | $1,24 | -3,88 % | $1,21 | $1,26 | $1,21 | 3,10K |
| 2026-07-17 | $1,29 | +0,78 % | $1,27 | $1,29 | $1,24 | 14,20K |
| 2026-07-16 | $1,28 | +0,79 % | $1,26 | $1,38 | $1,16 | 43,90K |
| 2026-07-15 | $1,27 | -4,51 % | $1,43 | $1,43 | $1,25 | 24,90K |
| 2026-07-14 | $1,33 | 0,00 % | $1,33 | $1,36 | $1,33 | 20,00K |
| 2026-07-13 | $1,33 | -7,64 % | $1,51 | $1,64 | $1,29 | 37,50K |
| 2026-07-10 | $1,44 | -3,36 % | $1,50 | $1,52 | $1,43 | 29,70K |
| 2026-07-09 | $1,49 | -10,78 % | $1,62 | $1,68 | $1,47 | 71,70K |
| 2026-07-08 | $1,67 | +0,60 % | $1,64 | $1,72 | $1,61 | 24,80K |
| 2026-07-07 | $1,66 | -7,26 % | $1,71 | $1,74 | $1,66 | 8,60K |
| 2026-07-06 | $1,79 | -4,28 % | $1,78 | $1,88 | $1,72 | 22,20K |
| 2026-07-02 | $1,87 | +1,08 % | $1,88 | $1,92 | $1,84 | 36,20K |
| 2026-07-01 | $1,85 | +5,71 % | $1,75 | $1,87 | $1,73 | 82,50K |
| 2026-06-30 | $1,75 | -2,23 % | $1,79 | $1,80 | $1,69 | 27,70K |
| 2026-06-29 | $1,79 | +5,92 % | $1,69 | $1,79 | $1,63 | 48,20K |
| 2026-06-26 | $1,69 | +5,63 % | $1,64 | $1,69 | $1,60 | 51,60K |
| 2026-06-25 | $1,60 | -2,74 % | $1,59 | $1,66 | $1,54 | 17,10K |
| 2026-06-24 | $1,64 | +2,17 % | $1,58 | $1,70 | $1,58 | 22,90K |
| 2026-06-23 | $1,61 | -0,31 % | $1,59 | $1,63 | $1,58 | 7,70K |
| 2026-06-22 | $1,62 | +0,31 % | $1,62 | $1,65 | $1,55 | 8,20K |
| 2026-06-18 | $1,61 | +1,26 % | $1,56 | $1,63 | $1,56 | 35,10K |
| 2026-06-17 | $1,59 | -0,62 % | $1,60 | $1,65 | $1,57 | 14,20K |
| 2026-06-16 | $1,60 | -3,03 % | $1,61 | $1,62 | $1,60 | 5,20K |
| 2026-06-15 | $1,65 | +5,10 % | $1,60 | $1,66 | $1,60 | 13,70K |
| 2026-06-12 | $1,57 | -4,85 % | $1,63 | $1,69 | $1,56 | 14,40K |
| 2026-06-11 | $1,65 | 0,00 % | $1,62 | $1,70 | $1,60 | 10,30K |
| 2026-06-10 | $1,65 | -4,07 % | $1,72 | $1,75 | $1,65 | 8,70K |
| 2026-06-09 | $1,72 | +1,18 % | $1,66 | $1,75 | $1,65 | 16,60K |
| 2026-06-08 | $1,70 | -0,58 % | $1,59 | $1,71 | $1,57 | 22,40K |
| 2026-06-05 | $1,71 | 0,00 % | $1,65 | $1,73 | $1,60 | 24,00K |
| 2026-06-04 | $1,71 | -1,72 % | $1,73 | $1,77 | $1,68 | 14,70K |
| 2026-06-03 | $1,74 | +2,35 % | $1,70 | $1,77 | $1,66 | 13,20K |
| 2026-06-02 | $1,70 | -2,30 % | $1,72 | $1,74 | $1,64 | 17,70K |
| 2026-06-01 | $1,74 | +3,57 % | $1,69 | $1,74 | $1,68 | 21,50K |
| 2026-05-29 | $1,68 | -2,33 % | $1,72 | $1,77 | $1,68 | 16,50K |
| 2026-05-28 | $1,72 | +0,58 % | $1,74 | $1,75 | $1,43 | 38,40K |
| 2026-05-27 | $1,71 | +11,04 % | $1,48 | $1,71 | $1,46 | 101,20K |