Instinct Bio Technical Company Holdings Inc. BIOT
NASDAQ · United States · Finance
$0.3670+0.01 (+2.86%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.35 | -5.41% | $0.37 | $0.38 | $0.34 | 604.90K |
| 2026-09-30 | $0.37 | -2.63% | $0.38 | $0.38 | $0.37 | 113.60K |
| 2026-09-29 | $0.38 | -2.56% | $0.39 | $0.40 | $0.33 | 525.20K |
| 2026-09-28 | $0.39 | -4.88% | $0.41 | $0.41 | $0.38 | 2.11M |
| 2026-09-25 | $0.41 | +2.50% | $0.42 | $0.43 | $0.40 | 127.70K |
| 2026-09-24 | $0.40 | -2.44% | $0.41 | $0.41 | $0.39 | 107.10K |
| 2026-09-23 | $0.41 | -6.82% | $0.43 | $0.43 | $0.40 | 173.00K |
| 2026-09-22 | $0.44 | 0.00% | $0.45 | $0.47 | $0.44 | 135.40K |
| 2026-09-21 | $0.44 | -2.22% | $0.43 | $0.46 | $0.42 | 239.40K |
| 2026-09-18 | $0.45 | 0.00% | $0.47 | $0.52 | $0.43 | 1.72M |
| 2026-09-17 | $0.45 | +15.38% | $0.39 | $0.46 | $0.39 | 644.00K |
| 2026-09-16 | $0.39 | +5.41% | $0.40 | $0.41 | $0.39 | 160.60K |
| 2026-09-15 | $0.37 | +2.78% | $0.36 | $0.41 | $0.36 | 270.40K |
| 2026-09-14 | $0.36 | -2.70% | $0.36 | $0.38 | $0.36 | 47.80K |
| 2026-09-11 | $0.37 | -5.13% | $0.41 | $0.41 | $0.36 | 406.00K |
| 2026-09-10 | $0.39 | 0.00% | $0.39 | $0.40 | $0.39 | 42.50K |
| 2026-09-09 | $0.39 | 0.00% | $0.40 | $0.41 | $0.39 | 63.20K |
| 2026-09-08 | $0.39 | -2.50% | $0.41 | $0.41 | $0.38 | 24.80K |
| 2026-09-04 | $0.40 | 0.00% | $0.39 | $0.41 | $0.39 | 201.20K |
| 2026-09-03 | $0.40 | -2.44% | $0.40 | $0.41 | $0.39 | 96.40K |
| 2026-09-02 | $0.41 | -2.38% | $0.41 | $0.41 | $0.40 | 74.20K |
| 2026-09-01 | $0.42 | 0.00% | $0.43 | $0.43 | $0.40 | 98.40K |
| 2026-08-31 | $0.42 | -2.33% | $0.42 | $0.44 | $0.40 | 86.40K |
| 2026-08-28 | $0.43 | -4.44% | $0.45 | $0.45 | $0.42 | 148.50K |
| 2026-08-27 | $0.45 | +7.14% | $0.42 | $0.45 | $0.42 | 193.80K |
| 2026-08-26 | $0.42 | -4.55% | $0.44 | $0.45 | $0.42 | 152.50K |
| 2026-08-25 | $0.44 | +7.32% | $0.41 | $0.44 | $0.41 | 207.00K |
| 2026-08-24 | $0.41 | -2.38% | $0.42 | $0.44 | $0.41 | 96.70K |
| 2026-08-21 | $0.42 | 0.00% | $0.40 | $0.44 | $0.39 | 359.20K |
| 2026-08-20 | $0.42 | +10.53% | $0.38 | $0.49 | $0.37 | 4.34M |
| 2026-08-19 | $0.38 | -2.56% | $0.40 | $0.40 | $0.37 | 146.00K |
| 2026-08-18 | $0.39 | +2.63% | $0.38 | $0.40 | $0.37 | 288.10K |
| 2026-08-17 | $0.38 | +2.70% | $0.36 | $0.39 | $0.36 | 194.10K |
| 2026-08-14 | $0.37 | -5.13% | $0.38 | $0.39 | $0.37 | 354.30K |
| 2026-08-13 | $0.39 | +2.63% | $0.39 | $0.41 | $0.38 | 345.20K |
| 2026-08-12 | $0.38 | -9.52% | $0.40 | $0.42 | $0.38 | 229.50K |
| 2026-08-11 | $0.42 | +5.00% | $0.40 | $0.42 | $0.38 | 349.70K |
| 2026-08-10 | $0.40 | 0.00% | $0.40 | $0.43 | $0.38 | 435.40K |
| 2026-08-07 | $0.40 | -2.44% | $0.40 | $0.42 | $0.38 | 404.90K |
| 2026-08-06 | $0.41 | -4.65% | $0.42 | $0.43 | $0.38 | 489.50K |
| 2026-08-05 | $0.43 | 0.00% | $0.42 | $0.43 | $0.39 | 648.40K |
| 2026-08-04 | $0.43 | -2.27% | $0.43 | $0.46 | $0.41 | 644.60K |
| 2026-08-03 | $0.44 | -6.38% | $0.44 | $0.44 | $0.39 | 1.16M |
| 2026-07-31 | $0.47 | -6.00% | $0.48 | $0.54 | $0.46 | 5.88M |
| 2026-07-30 | $0.50 | -10.71% | $0.52 | $0.56 | $0.43 | 2.37M |
| 2026-07-29 | $0.56 | -57.89% | $0.82 | $0.83 | $0.41 | 6.64M |
| 2026-07-28 | $1.33 | -51.46% | $1.98 | $2.03 | $1.30 | 2.80M |
| 2026-07-27 | $2.74 | -82.32% | $8.80 | $9.05 | $2.71 | 1.06M |
| 2026-07-24 | $15.50 | — | $18.11 | $50.00 | $13.00 | 181.80K |