Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolife Sciences Inc (OP: BLFE )

0.0001 UNCHANGED
Last Price Updated: 2:47 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.4205 0.4689 0.4205 0.4580 50,883 +0.03(+6.54%)
Mar 30, 2022 0.4363 0.4690 0.4200 0.4299 146,921 -0.01(-2.41%)
Mar 29, 2022 0.4400 0.4795 0.4300 0.4405 104,055 +0.01(+1.15%)
Mar 28, 2022 0.4253 0.4575 0.4253 0.4355 64,199 -0.00(-0.11%)
Mar 25, 2022 0.4552 0.4695 0.4300 0.4360 79,632 -0.02(-4.24%)
Mar 24, 2022 0.4635 0.4895 0.4200 0.4553 86,192 -0.01(-1.77%)
Mar 23, 2022 0.5199 0.5199 0.4489 0.4635 127,484 -0.02(-4.92%)
Mar 22, 2022 0.4771 0.5050 0.4650 0.4875 47,228 +0.01(+2.18%)
Mar 21, 2022 0.4301 0.5000 0.4300 0.4771 179,973 -0.04(-8.14%)
Mar 18, 2022 0.4850 0.5299 0.4850 0.5194 39,412 +0.01(+2.87%)
Mar 17, 2022 0.5200 0.5395 0.4750 0.5049 141,098 -0.01(-1.00%)
Mar 16, 2022 0.5101 0.5390 0.4903 0.5100 50,836 -0.00(-0.02%)
Mar 15, 2022 0.5150 0.5300 0.5011 0.5101 69,218 -0.00(-0.80%)
Mar 14, 2022 0.5450 0.5508 0.5015 0.5142 79,408 -0.02(-4.53%)
Mar 11, 2022 0.5600 0.5600 0.5266 0.5386 47,123 +0.00(+0.39%)
Mar 10, 2022 0.5530 0.5650 0.5200 0.5365 33,695 -0.02(-3.05%)
Mar 09, 2022 0.5698 0.5895 0.5110 0.5534 62,116 -0.03(-4.59%)
Mar 08, 2022 0.5200 0.6000 0.4700 0.5800 429,356 +0.05(+9.45%)
Mar 07, 2022 0.5968 0.6095 0.4642 0.5299 283,596 -0.07(-11.21%)
Mar 04, 2022 0.6010 0.6200 0.5556 0.5968 35,183 -0.01(-2.16%)
Mar 03, 2022 0.6500 0.6603 0.6100 0.6100 52,754 -0.05(-7.58%)
Mar 02, 2022 0.6500 0.6848 0.6370 0.6600 118,339 -0.02(-2.94%)
Mar 01, 2022 0.6726 0.6999 0.6370 0.6800 240,452 +0.01(+1.10%)
Feb 28, 2022 0.5600 0.7400 0.5061 0.6726 411,139 +0.16(+31.75%)
Feb 25, 2022 0.4804 0.5400 0.4800 0.5105 119,366 +0.04(+7.38%)
Feb 24, 2022 0.4881 0.4900 0.4500 0.4754 188,393 -0.03(-6.78%)
Feb 23, 2022 0.4955 0.5105 0.4750 0.5100 121,220 +0.01(+2.93%)
Feb 22, 2022 0.5700 0.5744 0.4001 0.4955 753,101 -0.08(-14.38%)
Feb 18, 2022 0.5787 0 -0.06(-9.73%)
Feb 17, 2022 0.6450 0.6501 0.6200 0.6411 120,043 -0.01(-2.12%)
Feb 16, 2022 0.6720 0.6720 0.6230 0.6550 162,565 -0.00(-0.74%)
Feb 15, 2022 0.6800 0.6995 0.6300 0.6599 147,125 -0.00(-0.02%)
Feb 14, 2022 0.6990 0.6990 0.6200 0.6600 314,605 -0.01(-1.49%)
Feb 11, 2022 0.7500 0.7500 0.6700 0.6700 1,661,387 -0.03(-4.22%)
Feb 10, 2022 0.7860 0.8049 0.6600 0.6995 485,668 -0.09(-11.57%)
Feb 09, 2022 0.6077 0.8100 0.6055 0.7910 888,933 +0.18(+29.54%)
Feb 08, 2022 0.5526 0.6450 0.5525 0.6106 810,056 +0.00(+0.10%)
Feb 07, 2022 0.7525 0.7850 0.5888 0.6100 1,552,451 -0.16(-20.78%)
Feb 04, 2022 0.8200 0.8200 0.7000 0.7700 721,127 -0.01(-1.90%)
Feb 03, 2022 0.7470 0.8000 0.7849 414,331 +0.02(+3.28%)
Feb 02, 2022 0.8925 0.8925 0.7020 0.7600 1,740,143 -0.10(-12.14%)
Feb 01, 2022 0.9000 1.070 0.7851 0.8650 829,844 -0.00(-0.40%)
Jan 31, 2022 0.9600 0.8500 0.8685 719,898 -0.13(-13.15%)
Jan 28, 2022 1.130 1.150 0.9300 1.000 957,711 -0.06(-5.66%)
Jan 27, 2022 1.050 1.100 0.9550 1.060 890,341 +0.03(+2.42%)
Jan 26, 2022 1.100 1.190 0.9650 1.035 1,062,753 +0.00(+0.49%)
Jan 25, 2022 0.9900 1.140 0.9200 1.030 1,002,040 +0.06(+6.68%)
Jan 24, 2022 0.9220 1.022 0.7700 0.9655 536,626 +0.05(+5.63%)
Jan 21, 2022 0.9099 0.9500 0.0863 0.9140 412,834 +0.00(+0.45%)
Jan 20, 2022 0.8900 0.9700 0.8500 0.9099 660,554 +0.08(+9.63%)
Jan 19, 2022 0.7400 0.8500 0.7011 0.8300 686,391 +0.08(+10.96%)
Jan 18, 2022 0.8376 0.8900 0.7100 0.7480 774,348 -0.09(-10.95%)
Jan 14, 2022 0.8400 0 -0.08(-8.57%)
Jan 13, 2022 0.8325 0.9899 0.8110 0.9187 730,763 +0.11(+13.84%)
Jan 12, 2022 1.050 1.130 0.8000 0.8070 1,723,145 -0.26(-24.23%)
Jan 11, 2022 1.150 1.320 1.050 1.065 1,267,063 -0.08(-7.39%)
Jan 10, 2022 1.190 1.380 1.100 1.150 761,950 -0.13(-10.16%)
Jan 07, 2022 1.330 1.410 1.180 1.280 792,999 +0.00(+0.00%)
Jan 06, 2022 1.420 1.600 1.240 1.280 870,387 -0.14(-9.86%)
Jan 05, 2022 1.190 1.510 1.000 1.420 1,046,668 +0.12(+9.23%)
Jan 04, 2022 1.640 1.890 1.100 1.300 2,166,094 -0.61(-31.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.