Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BYSI Historical Prices

BeyondSpring Inc. Ordinary Shares · daily open, high, low, close & volume

Trading days
249
Period high
2.44
Period low
0.4215
Period change
-71.23%
DateOpenHighLowCloseChangeVolume
Nov 13, 20260.59000.62700.59000.6012+0.03%33,174
Nov 12, 20260.60050.66490.60050.6010-6.65%47,942
Nov 11, 20260.59650.70000.58840.6438+11.06%78,300
Nov 10, 20260.59220.65000.55540.5797-6.05%72,349
Nov 9, 20260.60200.65000.60200.6170-1.44%43,213
Nov 6, 20260.63150.67270.60100.6260-1.01%35,009
Nov 5, 20260.69780.69780.58000.6324-6.86%93,458
Nov 4, 20260.55200.74580.55200.6790+9.34%176,729
Nov 3, 20260.77000.82020.58900.6210-22.94%236,427
Nov 2, 20260.62940.89700.62450.8059+25.18%1,483,059
Oct 30, 20260.49670.67530.49670.6438+24.60%219,057
Oct 29, 20260.54000.56490.49000.5167-1.49%31,105
Oct 28, 20260.48090.57460.47900.5245+13.50%25,923
Oct 27, 20260.46820.51810.46000.4621+0.46%41,165
Oct 26, 20260.42960.47600.42960.4600+6.70%51,950
Oct 23, 20260.44870.45000.42330.4311-3.15%19,764
Oct 22, 20260.50560.59000.42150.4451-10.24%74,452
Oct 21, 20260.55900.55900.47300.4959-5.13%37,324
Oct 20, 20260.50000.56000.50000.5227+1.91%65,802
Oct 19, 20260.55000.57060.50000.5129-8.28%32,449
Oct 16, 20260.57680.60180.55920.5592-3.90%11,906
Oct 15, 20260.59020.61910.57330.5819-0.87%35,402
Oct 14, 20260.59990.63500.57100.5870-3.25%40,494
Oct 13, 20260.62000.64450.60110.6067-1.43%53,445
Oct 12, 20260.59790.65970.59000.6155+1.63%38,272
Oct 9, 20260.59000.66980.59000.6056-0.56%58,926
Oct 8, 20260.63000.66990.60060.6090-5.51%60,220
Oct 7, 20260.68000.69190.62560.6445-6.90%101,716
Oct 6, 20260.76240.77000.69230.6923-11.92%117,249
Oct 5, 20260.72200.83330.72200.7860-0.17%94,292
Oct 2, 20260.78890.84940.78420.7873-3.24%77,074
Oct 1, 20260.75610.84400.71900.8137+5.68%69,864
Sep 30, 20260.70000.84980.70000.7700-0.43%268,863
Sep 29, 20260.80400.83000.57000.7733-30.96%2,424,526
Sep 28, 20260.75101.140.75101.12+44.11%8,196,666
Sep 25, 20260.71770.79000.71770.7772+7.20%15,573
Sep 24, 20260.72700.76750.72370.7250-0.22%17,602
Sep 23, 20260.74780.76270.71200.7266-1.85%13,389
Sep 22, 20260.73000.75560.73000.7403+0.04%15,701
Sep 21, 20260.73000.77000.71850.7400-1.31%31,995
Sep 18, 20260.71320.75970.71320.7498+5.78%45,283
Sep 17, 20260.70810.73220.70410.7088+0.00%37,156
Sep 16, 20260.73670.76090.70100.7088-5.56%35,655
Sep 15, 20260.73730.79990.73730.7505-1.25%18,897
Sep 14, 20260.75300.78930.74700.7600-0.52%30,910
Sep 11, 20260.77860.77940.71100.7640+21.52%95,113
Sep 9, 20260.62000.63000.60510.6287+1.37%40,109
Sep 8, 20260.62220.63180.60430.6202+0.34%31,007
Sep 4, 20260.62800.64770.60000.6181-0.66%26,911
Sep 3, 20260.64100.64990.62210.6222+1.83%43,684
Sep 2, 20260.60270.64810.60270.6110-1.53%40,318
Aug 31, 20260.63900.66250.61220.6205-6.75%55,843
Aug 28, 20260.61000.66990.61000.6654+3.94%114,242
Aug 27, 20260.68240.69570.56570.6402-7.22%297,195
Aug 26, 20260.70020.72010.68800.6900-4.19%35,171
Aug 25, 20260.71000.77440.71000.7202+1.55%44,410
Aug 24, 20260.70030.72240.70020.7092-1.51%26,923
Aug 21, 20260.72000.74510.70020.7201+0.00%59,435
Aug 20, 20260.70000.76340.70000.7201-0.26%36,093
Aug 19, 20260.72000.79000.70000.7220+0.54%155,461
Aug 18, 20260.72000.74290.66990.7181+0.93%142,050
Aug 17, 20260.84000.84000.70000.7115-15.21%325,971
Aug 14, 20260.87040.87500.78000.8391-15.78%784,971
Aug 13, 20260.76001.350.76000.9963+34.27%38,970,428
Aug 12, 20260.79000.79990.73000.7420-6.08%33,008
Aug 11, 20260.78970.79000.78960.7900+0.55%11,002
Aug 10, 20260.84560.88500.76110.7857-9.69%69,637
Aug 7, 20260.88000.88760.86520.8700+0.00%187,704
Aug 6, 20260.98000.99000.87000.8700-10.84%54,476
Aug 5, 20261.011.010.97000.9758-1.43%26,976
Aug 4, 20261.151.150.99000.9900-15.38%110,232
Aug 3, 20261.201.251.171.17+1.74%15,265
Jul 31, 20261.181.201.151.15+1.77%8,668
Jul 30, 20261.151.191.131.13-1.74%13,474
Jul 29, 20261.211.211.131.15-2.95%6,624
Jul 28, 20261.151.191.151.19+1.28%6,587
Jul 27, 20261.111.191.111.17+4.46%9,766
Jul 24, 20261.101.161.101.12+3.70%36,015
Jul 23, 20261.131.190.99401.08-4.42%23,276
Jul 22, 20261.261.261.131.13-9.60%71,808
Jul 21, 20261.251.311.251.25+0.81%11,223
Jul 20, 20261.211.261.211.24-3.88%3,077
Jul 17, 20261.271.291.241.29+0.78%14,158
Jul 16, 20261.261.381.161.28+0.79%43,896
Jul 15, 20261.431.431.251.27-4.51%24,898
Jul 14, 20261.331.351.331.33+0.00%19,429
Jul 13, 20261.511.651.291.33-7.64%37,500
Jul 10, 20261.501.521.431.44-3.36%29,669
Jul 9, 20261.621.681.471.49-10.78%71,652
Jul 8, 20261.641.721.611.67+0.60%24,805
Jul 7, 20261.711.741.661.66-7.26%8,620
Jul 6, 20261.781.881.721.79-4.28%22,246
Jul 2, 20261.881.921.831.87+1.08%36,162
Jul 1, 20261.751.871.731.85+5.71%82,488
Jun 30, 20261.791.801.691.75-2.23%27,680
Jun 29, 20261.691.791.631.79+5.92%48,162
Jun 26, 20261.641.691.601.69+5.62%51,628
Jun 25, 20261.591.661.541.60-2.74%17,075
Jun 24, 20261.581.701.581.65+2.17%22,900
Jun 23, 20261.581.631.581.61-0.31%7,718
Jun 22, 20261.621.651.551.61+0.31%8,250
Jun 18, 20261.561.631.561.61+1.26%35,146
Jun 17, 20261.601.651.571.59-0.63%14,163
Jun 16, 20261.611.621.601.60-3.03%5,196
Jun 15, 20261.601.661.601.65+5.10%13,663
Jun 12, 20261.631.691.561.57-4.85%14,427
Jun 11, 20261.621.701.601.65+0.00%10,312
Jun 10, 20261.721.751.651.65-4.07%8,702
Jun 9, 20261.661.751.661.72+1.18%16,588
Jun 8, 20261.591.711.571.70-0.58%22,433
Jun 5, 20261.651.731.601.71+0.00%23,954
Jun 4, 20261.731.771.681.71-1.72%14,659
Jun 3, 20261.701.771.671.74+2.35%13,173
Jun 2, 20261.721.741.641.70-2.30%17,689
Jun 1, 20261.691.741.681.74+3.57%21,503
May 29, 20261.721.771.681.68-2.33%16,529
May 28, 20261.741.751.431.72+0.58%38,373
May 27, 20261.481.711.461.71+11.04%101,228
May 26, 20261.581.611.461.54-1.91%33,326
May 22, 20261.431.571.371.57+9.03%40,089
May 21, 20261.401.491.401.44+0.00%12,899
May 20, 20261.291.461.291.44+11.63%23,220
May 19, 20261.521.521.181.29-7.53%39,000
May 18, 20261.301.531.301.40+2.57%29,029
May 15, 20261.431.571.311.36-7.48%16,491
May 14, 20261.421.591.421.47+1.38%9,173
May 13, 20261.541.621.431.45+4.32%44,416
May 12, 20261.491.491.381.39-8.55%5,467
May 11, 20261.461.641.431.52+2.01%17,532
May 8, 20261.431.491.431.49+4.93%5,906
May 7, 20261.551.591.421.42-8.39%17,029
May 6, 20261.581.611.491.55+7.64%15,123
May 5, 20261.481.501.371.44-4.64%26,356
May 4, 20261.541.631.461.51+1.34%12,629
May 1, 20261.591.661.461.49-1.99%9,895
Apr 30, 20261.431.591.431.52+3.41%3,857
Apr 29, 20261.631.631.471.47-2.65%5,920
Apr 28, 20261.531.581.431.51-3.21%4,583
Apr 27, 20261.631.631.421.56-8.50%18,364
Apr 24, 20261.621.711.611.71+2.71%2,998
Apr 23, 20261.611.681.601.66+1.84%7,016
Apr 22, 20261.701.751.571.63-6.32%24,534
Apr 21, 20261.681.801.681.74-1.99%4,426
Apr 20, 20261.661.791.661.78+2.62%8,141
Apr 17, 20261.621.731.621.73+2.98%3,163
Apr 16, 20261.641.681.641.68-0.59%3,722
Apr 15, 20261.741.741.691.69-2.31%2,408
Apr 14, 20261.711.821.711.73-1.15%15,081
Apr 13, 20261.671.811.671.75+0.58%2,076
Apr 10, 20261.751.831.741.74-1.69%25,021
Apr 9, 20261.831.831.771.77+0.57%7,834
Apr 8, 20261.551.841.551.76+2.33%20,605
Apr 7, 20261.711.751.661.72+0.58%12,290
Apr 6, 20261.711.751.531.71-0.87%9,819
Apr 2, 20261.731.731.661.73+0.88%2,351
Apr 1, 20261.641.751.641.71+4.27%12,315
Mar 31, 20261.681.721.521.64+1.23%2,651
Mar 30, 20261.581.681.581.62+1.25%24,864
Mar 27, 20261.571.601.541.60-0.62%22,363
Mar 26, 20261.651.681.521.61-4.17%32,616
Mar 25, 20261.751.751.651.68+3.70%12,384
Mar 24, 20261.691.701.591.62-1.82%15,665
Mar 23, 20261.571.731.571.65+3.12%20,302
Mar 20, 20261.531.681.531.60+2.56%22,043
Mar 19, 20261.761.801.531.56-12.85%35,443
Mar 18, 20261.791.851.771.79+0.00%44,710
Mar 17, 20261.731.851.731.79+2.87%36,641
Mar 16, 20261.721.801.721.74+2.96%19,177
Mar 13, 20261.651.771.581.69+3.68%30,792
Mar 12, 20261.481.721.481.63+7.95%27,792
Mar 11, 20261.451.541.421.51+2.72%21,645
Mar 10, 20261.451.521.411.47-0.68%12,147
Mar 9, 20261.471.551.361.48+2.07%26,442
Mar 6, 20261.481.481.321.45-2.68%27,191
Mar 5, 20261.491.511.461.49-3.25%12,878
Mar 4, 20261.501.551.461.54-0.65%30,451
Mar 3, 20261.311.561.311.55+13.14%54,407
Mar 2, 20261.361.451.331.37+1.48%19,623
Feb 27, 20261.211.351.211.35+3.85%20,935
Feb 26, 20261.241.301.211.30+0.00%10,142
Feb 25, 20261.341.341.231.30-4.41%51,144
Feb 24, 20261.271.361.271.36+5.43%11,449
Feb 23, 20261.251.291.231.29-0.77%7,281
Feb 20, 20261.301.311.221.30-1.52%35,360
Feb 19, 20261.301.321.281.32+0.00%3,187
Feb 18, 20261.341.341.281.32+1.54%9,937
Feb 17, 20261.281.341.251.30+2.36%13,374
Feb 13, 20261.381.401.241.27-7.30%18,175
Feb 12, 20261.411.421.331.37-3.52%35,704
Feb 11, 20261.501.551.401.42-4.70%41,535
Feb 10, 20261.491.551.451.49-1.32%13,651
Feb 9, 20261.521.521.421.51+0.67%24,252
Feb 6, 20261.511.561.501.50-2.60%32,903
Feb 5, 20261.531.561.511.54-1.91%11,442
Feb 4, 20261.501.601.501.57+3.97%34,862
Feb 3, 20261.561.561.501.51-3.21%32,434
Feb 2, 20261.501.591.501.56+1.30%34,224
Jan 30, 20261.641.641.521.54-1.28%20,379
Jan 29, 20261.551.581.531.56+0.65%16,330
Jan 28, 20261.581.591.501.55-3.73%34,201
Jan 27, 20261.531.661.531.61+1.90%25,303
Jan 26, 20261.541.591.511.58-2.47%21,474
Jan 23, 20261.661.681.561.62-2.99%14,434
Jan 22, 20261.661.701.611.67+0.00%29,880
Jan 21, 20261.661.721.641.67-1.76%25,893
Jan 20, 20261.691.741.621.70-0.58%64,820
Jan 16, 20261.741.771.651.71-3.39%15,255
Jan 15, 20261.611.771.581.77+5.99%55,443
Jan 14, 20261.551.671.551.67+2.45%16,019
Jan 13, 20261.621.651.571.63-1.81%44,722
Jan 12, 20261.541.661.531.66+4.40%19,849
Jan 9, 20261.601.611.551.59+0.00%28,804
Jan 8, 20261.531.651.521.59+3.92%36,918
Jan 7, 20261.461.661.381.53+2.00%99,816
Jan 6, 20261.541.541.451.50-0.66%62,232
Jan 5, 20261.601.681.501.51-6.21%84,219
Jan 2, 20261.661.741.531.61-1.23%86,564
Dec 31, 20251.701.721.601.63-4.68%165,581
Dec 30, 20251.781.781.711.71-6.04%96,494
Dec 29, 20251.801.841.771.82-1.09%59,929
Dec 26, 20251.871.911.811.84-4.17%69,570
Dec 24, 20251.861.921.831.92+3.23%16,270
Dec 23, 20251.911.951.821.86-2.11%87,590
Dec 22, 20252.212.221.901.90-19.15%221,174
Dec 19, 20251.802.401.712.35+25.67%860,805
Dec 18, 20251.841.981.781.87-1.58%135,932
Dec 17, 20251.921.931.851.90-4.04%95,977
Dec 16, 20251.902.001.851.98-0.50%109,971
Dec 15, 20251.952.091.911.99-5.69%218,868
Dec 12, 20252.312.441.972.11-3.21%12,352,248
Dec 11, 20252.012.252.012.18+7.92%97,783
Dec 10, 20251.982.151.982.02+4.12%22,433
Dec 9, 20252.002.081.941.94-2.02%26,432
Dec 8, 20251.912.161.911.98-0.50%15,118
Dec 5, 20251.892.101.891.99+3.11%10,789
Dec 4, 20251.951.951.911.93+1.58%5,046
Dec 3, 20251.861.971.861.90-3.55%16,413
Dec 2, 20251.941.981.901.97-1.99%9,755
Dec 1, 20252.132.191.972.01-5.19%14,593
Nov 28, 20252.192.202.032.12+1.44%19,977
Nov 26, 20251.972.211.962.09+5.56%54,331
Nov 25, 20251.831.981.831.98+5.88%18,012
Nov 24, 20251.871.971.851.87-2.35%30,756
Nov 21, 20251.782.101.751.92+10.06%26,234
Nov 20, 20251.951.961.701.74-10.77%56,868
Nov 19, 20251.952.171.931.95+0.00%16,155
Nov 18, 20251.982.061.951.95-4.88%9,626
Nov 17, 20252.062.102.022.05-1.91%3,875
Nov 14, 20251.852.171.852.09+1.46%10,955

Daily open, high, low, close and volume for BeyondSpring Inc. Ordinary Shares (BYSI). Showing 249 trading days. Unadjusted prices.