BeyondSpring Inc. BYSI
NASDAQ · United States · Health Technology
$0.7873-0.03 (-3.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $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 |