BeyondSpring, Inc. - Ordinary Shares (BYSI)
1.8400
-0.0800 (-4.17%)
NASDAQ · Last Trade: Dec 27th, 2:27 PM EST
Historical Prices For BeyondSpring, Inc. - Ordinary Shares (BYSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/26/2025 | 1.87 | 1.91 | 1.81 | 1.84 | 69,525 | 1.84 |
| 12/24/2025 | 1.86 | 1.92 | 1.83 | 1.92 | 16,270 | 1.92 |
| 12/23/2025 | 1.91 | 1.95 | 1.82 | 1.86 | 87,584 | 1.86 |
| 12/22/2025 | 2.20 | 2.22 | 1.90 | 1.90 | 220,762 | 1.90 |
| 12/19/2025 | 1.80 | 2.40 | 1.71 | 2.35 | 860,805 | 2.35 |
| 12/18/2025 | 1.84 | 1.98 | 1.78 | 1.87 | 135,881 | 1.87 |
| 12/17/2025 | 1.92 | 1.93 | 1.85 | 1.90 | 95,836 | 1.90 |
| 12/16/2025 | 1.90 | 2.00 | 1.85 | 1.98 | 107,959 | 1.98 |
| 12/15/2025 | 1.95 | 2.09 | 1.91 | 1.99 | 208,527 | 1.99 |
| 12/12/2025 | 2.31 | 2.44 | 1.97 | 2.11 | 12,352,445 | 2.11 |
| 12/11/2025 | 2.01 | 2.25 | 2.01 | 2.18 | 96,863 | 2.18 |
| 12/10/2025 | 1.98 | 2.15 | 1.98 | 2.02 | 22,433 | 2.02 |
| 12/09/2025 | 2.00 | 2.08 | 1.94 | 1.94 | 26,432 | 1.94 |
| 12/08/2025 | 1.91 | 2.16 | 1.91 | 1.98 | 15,118 | 1.98 |
| 12/05/2025 | 1.89 | 2.10 | 1.89 | 1.99 | 10,789 | 1.99 |
| 12/04/2025 | 1.95 | 1.95 | 1.91 | 1.93 | 5,046 | 1.93 |
| 12/03/2025 | 1.86 | 1.97 | 1.86 | 1.90 | 16,413 | 1.90 |
| 12/02/2025 | 1.94 | 1.98 | 1.90 | 1.97 | 9,755 | 1.97 |
| 12/01/2025 | 2.13 | 2.19 | 1.97 | 2.01 | 14,593 | 2.01 |
| 11/28/2025 | 2.19 | 2.20 | 2.03 | 2.12 | 19,977 | 2.12 |
| 11/26/2025 | 1.97 | 2.21 | 1.96 | 2.09 | 54,331 | 2.09 |
| 11/25/2025 | 1.83 | 1.98 | 1.83 | 1.98 | 18,012 | 1.98 |
| 11/24/2025 | 1.87 | 1.97 | 1.85 | 1.87 | 30,756 | 1.87 |
| 11/21/2025 | 1.78 | 2.10 | 1.75 | 1.92 | 26,234 | 1.92 |
| 11/20/2025 | 1.95 | 1.96 | 1.70 | 1.74 | 56,534 | 1.74 |
| 11/19/2025 | 1.95 | 2.17 | 1.93 | 1.95 | 16,155 | 1.95 |
| 11/18/2025 | 1.98 | 2.06 | 1.95 | 1.95 | 9,626 | 1.95 |
| 11/17/2025 | 2.06 | 2.10 | 2.02 | 2.05 | 3,875 | 2.05 |
| 11/14/2025 | 1.86 | 2.17 | 1.85 | 2.09 | 10,955 | 2.09 |
| 11/13/2025 | 2.10 | 2.18 | 2.04 | 2.06 | 16,150 | 2.06 |
| 11/12/2025 | 2.06 | 2.17 | 1.92 | 2.12 | 22,827 | 2.12 |
| 11/11/2025 | 1.98 | 2.21 | 1.92 | 2.20 | 42,461 | 2.20 |
| 11/10/2025 | 1.90 | 2.00 | 1.86 | 1.93 | 21,466 | 1.93 |
| 11/07/2025 | 2.15 | 2.15 | 1.93 | 1.96 | 20,079 | 1.96 |
| 11/06/2025 | 1.94 | 1.99 | 1.86 | 1.92 | 36,571 | 1.92 |
| 11/05/2025 | 1.94 | 1.99 | 1.88 | 1.95 | 15,462 | 1.95 |
| 11/04/2025 | 1.95 | 2.02 | 1.94 | 2.02 | 18,623 | 2.02 |
| 11/03/2025 | 2.26 | 2.26 | 1.96 | 2.07 | 18,017 | 2.07 |
| 10/31/2025 | 1.85 | 2.06 | 1.85 | 1.99 | 27,573 | 1.99 |
| 10/30/2025 | 1.82 | 1.91 | 1.81 | 1.91 | 23,438 | 1.91 |
| 10/29/2025 | 1.86 | 1.91 | 1.77 | 1.83 | 13,366 | 1.83 |
| 10/28/2025 | 1.80 | 1.90 | 1.78 | 1.85 | 56,433 | 1.85 |
| 10/27/2025 | 1.96 | 1.96 | 1.86 | 1.87 | 23,105 | 1.87 |
| 10/24/2025 | 2.02 | 2.02 | 1.95 | 2.01 | 18,946 | 2.01 |
| 10/23/2025 | 1.95 | 2.08 | 1.88 | 2.02 | 23,081 | 2.02 |
| 10/22/2025 | 2.40 | 2.40 | 1.99 | 2.04 | 67,528 | 2.04 |
| 10/21/2025 | 1.69 | 2.25 | 1.69 | 2.20 | 267,165 | 2.20 |
| 10/20/2025 | 1.77 | 1.77 | 1.68 | 1.74 | 7,268 | 1.74 |
| 10/17/2025 | 1.80 | 1.80 | 1.72 | 1.77 | 84,001 | 1.77 |
| 10/16/2025 | 1.72 | 1.80 | 1.62 | 1.78 | 120,679 | 1.78 |
| 10/15/2025 | 1.60 | 1.72 | 1.60 | 1.65 | 49,831 | 1.65 |
| 10/14/2025 | 1.70 | 1.70 | 1.62 | 1.64 | 44,328 | 1.64 |
| 10/13/2025 | 1.74 | 1.76 | 1.69 | 1.71 | 133,198 | 1.71 |
| 10/10/2025 | 1.83 | 1.85 | 1.73 | 1.74 | 18,026 | 1.74 |
| 10/09/2025 | 1.82 | 1.86 | 1.79 | 1.81 | 29,222 | 1.81 |
| 10/08/2025 | 1.77 | 1.81 | 1.74 | 1.79 | 15,548 | 1.79 |
| 10/07/2025 | 1.74 | 1.82 | 1.74 | 1.79 | 10,407 | 1.79 |
| 10/06/2025 | 1.73 | 1.82 | 1.73 | 1.78 | 36,641 | 1.78 |
| 10/03/2025 | 1.79 | 1.79 | 1.73 | 1.75 | 8,352 | 1.75 |
| 10/02/2025 | 1.74 | 1.75 | 1.72 | 1.73 | 7,267 | 1.73 |
| 10/01/2025 | 1.82 | 1.82 | 1.77 | 1.79 | 34,800 | 1.79 |
| 9/30/2025 | 1.80 | 1.85 | 1.80 | 1.81 | 27,982 | 1.81 |
| 9/29/2025 | 1.78 | 1.78 | 1.68 | 1.74 | 7,940 | 1.74 |