BeyondSpring, Inc. - Ordinary Shares (BYSI)
1.6800
+0.00 (0.00%)
NASDAQ · Last Trade: May 12th, 4:39 AM EDT
Historical Prices For BeyondSpring, Inc. - Ordinary Shares (BYSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/09/2025 | 1.75 | 1.75 | 1.63 | 1.68 | 23,437 | 1.68 |
| 5/08/2025 | 1.83 | 1.83 | 1.69 | 1.78 | 18,779 | 1.78 |
| 5/07/2025 | 2.02 | 2.10 | 1.68 | 1.70 | 110,458 | 1.70 |
| 5/06/2025 | 1.68 | 2.14 | 1.66 | 2.13 | 136,214 | 2.13 |
| 5/05/2025 | 1.65 | 1.70 | 1.64 | 1.67 | 1,935 | 1.67 |
| 5/02/2025 | 1.76 | 1.78 | 1.69 | 1.69 | 11,249 | 1.69 |
| 5/01/2025 | 1.73 | 1.84 | 1.63 | 1.79 | 30,713 | 1.79 |
| 4/30/2025 | 1.64 | 1.80 | 1.53 | 1.74 | 62,756 | 1.74 |
| 4/29/2025 | 1.52 | 1.62 | 1.51 | 1.55 | 15,009 | 1.55 |
| 4/28/2025 | 1.57 | 1.59 | 1.50 | 1.57 | 8,581 | 1.57 |
| 4/25/2025 | 1.64 | 1.64 | 1.60 | 1.60 | 8,992 | 1.60 |
| 4/24/2025 | 1.60 | 1.67 | 1.48 | 1.64 | 26,479 | 1.64 |
| 4/23/2025 | 1.35 | 1.50 | 1.31 | 1.50 | 27,486 | 1.50 |
| 4/22/2025 | 1.39 | 1.39 | 1.33 | 1.36 | 3,395 | 1.36 |
| 4/21/2025 | 1.37 | 1.37 | 1.32 | 1.34 | 3,828 | 1.34 |
| 4/17/2025 | 1.27 | 1.32 | 1.27 | 1.31 | 13,273 | 1.31 |
| 4/16/2025 | 1.21 | 1.26 | 1.21 | 1.26 | 16,846 | 1.26 |
| 4/15/2025 | 1.21 | 1.27 | 1.16 | 1.21 | 7,831 | 1.21 |
| 4/14/2025 | 1.10 | 1.25 | 1.10 | 1.17 | 7,604 | 1.17 |
| 4/11/2025 | 1.10 | 1.24 | 1.03 | 1.10 | 80,879 | 1.10 |
| 4/10/2025 | 1.17 | 1.20 | 1.08 | 1.09 | 65,219 | 1.09 |
| 4/09/2025 | 1.19 | 1.25 | 1.17 | 1.20 | 11,903 | 1.20 |
| 4/08/2025 | 1.17 | 1.26 | 1.15 | 1.15 | 11,655 | 1.15 |
| 4/07/2025 | 1.30 | 1.40 | 0.98 | 1.15 | 82,150 | 1.15 |
| 4/04/2025 | 1.50 | 1.66 | 1.40 | 1.46 | 45,322 | 1.46 |
| 4/03/2025 | 1.55 | 1.60 | 1.50 | 1.50 | 16,044 | 1.50 |
| 4/02/2025 | 1.56 | 1.59 | 1.53 | 1.57 | 6,765 | 1.57 |
| 4/01/2025 | 1.43 | 1.65 | 1.43 | 1.62 | 7,039 | 1.62 |
| 3/31/2025 | 1.41 | 1.48 | 1.37 | 1.44 | 32,234 | 1.44 |
| 3/28/2025 | 1.43 | 1.47 | 1.40 | 1.44 | 6,088 | 1.44 |
| 3/27/2025 | 1.58 | 1.65 | 1.50 | 1.50 | 11,878 | 1.50 |
| 3/26/2025 | 1.64 | 1.64 | 1.46 | 1.49 | 43,645 | 1.49 |
| 3/25/2025 | 1.58 | 1.63 | 1.53 | 1.55 | 2,618 | 1.55 |
| 3/24/2025 | 1.64 | 1.65 | 1.52 | 1.55 | 16,991 | 1.55 |
| 3/21/2025 | 1.66 | 1.66 | 1.60 | 1.60 | 3,645 | 1.60 |
| 3/20/2025 | 1.63 | 1.69 | 1.61 | 1.67 | 6,862 | 1.67 |
| 3/19/2025 | 1.67 | 1.71 | 1.62 | 1.62 | 60,959 | 1.62 |
| 3/18/2025 | 1.68 | 1.75 | 1.67 | 1.75 | 5,758 | 1.75 |
| 3/17/2025 | 1.67 | 1.79 | 1.67 | 1.75 | 4,265 | 1.75 |
| 3/14/2025 | 1.70 | 1.80 | 1.65 | 1.74 | 13,121 | 1.74 |
| 3/13/2025 | 1.74 | 1.84 | 1.70 | 1.76 | 8,299 | 1.76 |
| 3/12/2025 | 1.67 | 1.74 | 1.65 | 1.73 | 7,581 | 1.73 |
| 3/11/2025 | 1.66 | 1.73 | 1.63 | 1.72 | 3,623 | 1.72 |
| 3/10/2025 | 1.67 | 1.74 | 1.64 | 1.65 | 13,940 | 1.65 |
| 3/07/2025 | 1.62 | 1.74 | 1.62 | 1.67 | 15,366 | 1.67 |
| 3/06/2025 | 1.68 | 1.70 | 1.64 | 1.66 | 9,589 | 1.66 |
| 3/05/2025 | 1.63 | 1.74 | 1.63 | 1.68 | 9,310 | 1.68 |
| 3/04/2025 | 1.65 | 1.70 | 1.61 | 1.70 | 29,848 | 1.70 |
| 3/03/2025 | 1.67 | 1.74 | 1.67 | 1.68 | 8,828 | 1.68 |
| 2/28/2025 | 1.77 | 1.77 | 1.68 | 1.69 | 5,754 | 1.69 |
| 2/27/2025 | 1.69 | 1.77 | 1.69 | 1.75 | 5,932 | 1.75 |
| 2/26/2025 | 1.70 | 1.76 | 1.70 | 1.76 | 4,574 | 1.76 |
| 2/25/2025 | 1.68 | 1.78 | 1.68 | 1.71 | 10,833 | 1.71 |
| 2/24/2025 | 1.71 | 1.79 | 1.70 | 1.79 | 8,056 | 1.79 |
| 2/21/2025 | 1.71 | 1.79 | 1.71 | 1.79 | 3,286 | 1.79 |
| 2/20/2025 | 1.71 | 1.78 | 1.65 | 1.72 | 11,690 | 1.72 |
| 2/19/2025 | 1.66 | 1.73 | 1.65 | 1.71 | 7,301 | 1.71 |
| 2/18/2025 | 1.88 | 1.88 | 1.61 | 1.70 | 17,761 | 1.70 |
| 2/14/2025 | 1.73 | 1.75 | 1.71 | 1.71 | 7,376 | 1.71 |
| 2/13/2025 | 1.67 | 1.70 | 1.66 | 1.70 | 4,323 | 1.70 |
| 2/12/2025 | 1.71 | 1.72 | 1.67 | 1.70 | 4,370 | 1.70 |