BeyondSpring Inc. BYSI
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$0,7873-0,03 (-%3,24)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |