BeyondSpring Inc. (BYSI)
NASDAQ: BYSI · Real-Time Price · USD
1.650
-0.030 (-1.79%)
At close: May 12, 2025, 4:00 PM
1.650
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
BeyondSpring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.63 | 1.73 | 1.62 | 1.65 | 1.65 | -1.79% | 13,252 |
| May 9, 2025 | 1.75 | 1.75 | 1.63 | 1.68 | 1.68 | -5.62% | 23,437 |
| May 8, 2025 | 1.83 | 1.83 | 1.69 | 1.78 | 1.78 | 4.71% | 18,779 |
| May 7, 2025 | 2.02 | 2.10 | 1.68 | 1.70 | 1.70 | -20.19% | 110,458 |
| May 6, 2025 | 1.68 | 2.14 | 1.66 | 2.13 | 2.13 | 27.54% | 136,237 |
| May 5, 2025 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | -1.18% | 1,935 |
| May 2, 2025 | 1.76 | 1.78 | 1.69 | 1.69 | 1.69 | -5.59% | 11,249 |
| May 1, 2025 | 1.73 | 1.84 | 1.63 | 1.79 | 1.79 | 2.87% | 30,713 |
| Apr 30, 2025 | 1.64 | 1.80 | 1.53 | 1.74 | 1.74 | 12.26% | 62,758 |
| Apr 29, 2025 | 1.52 | 1.62 | 1.51 | 1.55 | 1.55 | -1.27% | 15,009 |
| Apr 28, 2025 | 1.57 | 1.60 | 1.50 | 1.57 | 1.57 | -1.88% | 8,581 |
| Apr 25, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -2.50% | 8,992 |
| Apr 24, 2025 | 1.60 | 1.67 | 1.48 | 1.64 | 1.64 | 9.40% | 26,479 |
| Apr 23, 2025 | 1.35 | 1.50 | 1.31 | 1.50 | 1.50 | 10.29% | 27,486 |
| Apr 22, 2025 | 1.39 | 1.39 | 1.33 | 1.36 | 1.36 | 1.49% | 3,395 |
| Apr 21, 2025 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | 2.29% | 3,828 |
| Apr 17, 2025 | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | 3.97% | 13,273 |
| Apr 16, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 4.13% | 16,846 |
| Apr 15, 2025 | 1.21 | 1.27 | 1.16 | 1.21 | 1.21 | 3.42% | 7,831 |
| Apr 14, 2025 | 1.10 | 1.25 | 1.10 | 1.17 | 1.17 | 6.36% | 7,604 |
| Apr 11, 2025 | 1.10 | 1.24 | 1.03 | 1.10 | 1.10 | 0.92% | 80,879 |
| Apr 10, 2025 | 1.17 | 1.20 | 1.08 | 1.09 | 1.09 | -8.79% | 65,419 |
| Apr 9, 2025 | 1.19 | 1.25 | 1.17 | 1.20 | 1.20 | 3.91% | 11,903 |
| Apr 8, 2025 | 1.17 | 1.26 | 1.15 | 1.15 | 1.15 | - | 11,655 |
| Apr 7, 2025 | 1.30 | 1.40 | 0.98 | 1.15 | 1.15 | -14.18% | 82,184 |
| Apr 4, 2025 | 1.50 | 1.66 | 1.34 | 1.34 | 1.34 | -10.67% | 45,322 |
| Apr 3, 2025 | 1.55 | 1.61 | 1.50 | 1.50 | 1.50 | -4.46% | 16,044 |
| Apr 2, 2025 | 1.56 | 1.59 | 1.53 | 1.57 | 1.57 | -3.09% | 6,765 |
| Apr 1, 2025 | 1.43 | 1.65 | 1.43 | 1.62 | 1.62 | 12.89% | 7,039 |
| Mar 31, 2025 | 1.41 | 1.48 | 1.37 | 1.44 | 1.44 | -0.35% | 32,234 |
| Mar 28, 2025 | 1.43 | 1.47 | 1.40 | 1.44 | 1.44 | -4.00% | 6,088 |
| Mar 27, 2025 | 1.58 | 1.65 | 1.50 | 1.50 | 1.50 | 0.67% | 11,878 |
| Mar 26, 2025 | 1.64 | 1.64 | 1.46 | 1.49 | 1.49 | -3.81% | 43,645 |
| Mar 25, 2025 | 1.59 | 1.63 | 1.53 | 1.55 | 1.55 | -0.06% | 2,618 |
| Mar 24, 2025 | 1.64 | 1.65 | 1.52 | 1.55 | 1.55 | -3.13% | 16,991 |
| Mar 21, 2025 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -4.19% | 3,645 |
| Mar 20, 2025 | 1.63 | 1.69 | 1.61 | 1.67 | 1.67 | 3.09% | 6,862 |
| Mar 19, 2025 | 1.67 | 1.71 | 1.62 | 1.62 | 1.62 | -7.43% | 60,959 |
| Mar 18, 2025 | 1.68 | 1.75 | 1.67 | 1.75 | 1.75 | - | 5,758 |
| Mar 17, 2025 | 1.67 | 1.79 | 1.67 | 1.75 | 1.75 | 0.52% | 4,265 |
| Mar 14, 2025 | 1.70 | 1.80 | 1.65 | 1.74 | 1.74 | -1.08% | 13,121 |
| Mar 13, 2025 | 1.74 | 1.84 | 1.70 | 1.76 | 1.76 | 1.73% | 8,299 |
| Mar 12, 2025 | 1.67 | 1.74 | 1.65 | 1.73 | 1.73 | 0.58% | 7,581 |
| Mar 11, 2025 | 1.66 | 1.73 | 1.63 | 1.72 | 1.72 | 4.24% | 3,623 |
| Mar 10, 2025 | 1.67 | 1.74 | 1.64 | 1.65 | 1.65 | -1.20% | 13,940 |
| Mar 7, 2025 | 1.62 | 1.74 | 1.62 | 1.67 | 1.67 | 0.60% | 15,366 |
| Mar 6, 2025 | 1.68 | 1.70 | 1.64 | 1.66 | 1.66 | -1.19% | 9,589 |
| Mar 5, 2025 | 1.63 | 1.74 | 1.63 | 1.68 | 1.68 | -1.18% | 9,310 |
| Mar 4, 2025 | 1.65 | 1.70 | 1.61 | 1.70 | 1.70 | 1.19% | 29,848 |
| Mar 3, 2025 | 1.67 | 1.74 | 1.67 | 1.68 | 1.68 | -0.59% | 8,828 |