New Zealand markets closed

Biora Therapeutics, Inc. (PROG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.8845-0.0318 (-3.47%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.87620.88550.77100.84750.84752,146,222
19 May 20220.92000.95180.83950.86920.86921,995,051
18 May 20220.81000.95000.79180.87080.87084,307,509
17 May 20220.75000.82000.75000.80640.80642,416,759
16 May 20220.71260.77750.71000.74010.74012,377,924
13 May 20220.74860.76400.71000.74500.74501,655,019
12 May 20220.65910.72210.63010.69190.69192,446,039
11 May 20220.75200.75200.67000.69000.69003,330,761
10 May 20220.83790.83790.70010.77090.77093,527,348
09 May 20220.86000.88990.74500.76000.76003,086,396
06 May 20220.90050.92000.84000.88450.88452,779,613
05 May 20220.97090.97960.88310.91630.91633,392,521
04 May 20220.85571.01000.82500.97430.97438,142,091
03 May 20220.85000.87000.82000.85780.85782,291,957
02 May 20220.87460.87460.79000.84200.84203,617,919
29 Apr 20220.83220.92000.82390.83720.83721,870,545
28 Apr 20220.87500.88000.78500.85300.85303,250,934
27 Apr 20220.87920.92000.85010.85750.85752,697,428
26 Apr 20221.00001.01000.90000.90230.90234,161,990
25 Apr 20220.95001.01000.93090.99330.99332,559,944
22 Apr 20220.97101.01000.93460.96190.96192,670,831
21 Apr 20221.02001.06000.97590.98010.98013,239,378
20 Apr 20220.98201.06000.96001.02001.02004,093,214
19 Apr 20220.99001.02000.95221.01001.01004,516,283
18 Apr 20221.02001.02000.95090.99160.99165,611,362
14 Apr 20221.05001.05001.00001.00001.00003,417,461
13 Apr 20221.03001.06001.00001.05001.05004,821,025
12 Apr 20221.11001.15001.00001.03001.03007,039,427
11 Apr 20221.14001.14001.08001.09001.09006,463,176
08 Apr 20221.15001.17001.11001.16001.16004,166,855
07 Apr 20221.18001.20001.11001.19001.19006,268,222
06 Apr 20221.16001.22001.12001.21001.21005,667,825
05 Apr 20221.20001.23001.15001.17001.17005,774,455
04 Apr 20221.15501.25001.14001.22001.22009,033,820
01 Apr 20221.17001.21001.12001.14001.14007,611,094
31 Mar 20221.19501.22001.13001.16001.160010,036,083
30 Mar 20221.23001.35001.16001.17001.170015,828,341
29 Mar 20221.23001.27001.16001.24001.240022,712,761
28 Mar 20221.75001.75001.53001.61001.610015,968,269
25 Mar 20221.69001.85001.63001.69001.690010,509,193
24 Mar 20221.70001.72001.62001.69001.69005,076,727
23 Mar 20221.58001.78001.53001.65001.650015,150,754
22 Mar 20221.52001.67001.46001.60001.600012,762,743
21 Mar 20221.69001.70001.42001.43001.430017,085,312
18 Mar 20221.29001.55001.27071.45001.450012,986,397
17 Mar 20221.26001.32001.22031.30001.30005,010,395
16 Mar 20221.20001.27001.15501.26001.26006,087,957
15 Mar 20221.17001.20001.11001.19001.19003,863,380
14 Mar 20221.18001.21001.06001.11001.11005,698,210
11 Mar 20221.26001.27001.17001.18001.18003,244,444
10 Mar 20221.24001.32001.22001.26001.26003,628,359
09 Mar 20221.25001.31001.21001.27001.27005,758,162
08 Mar 20221.11001.24001.04001.21001.21009,294,888
07 Mar 20221.20001.21001.12001.12001.12006,326,583
04 Mar 20221.21001.25001.18001.20001.20004,584,152
03 Mar 20221.29001.30001.20001.21001.21006,034,561
02 Mar 20221.28001.32881.22001.28001.28006,993,592
01 Mar 20221.37001.37811.27001.28001.28004,604,914
28 Feb 20221.32001.47001.31001.35001.35009,258,236
25 Feb 20221.36001.36001.26001.35001.35007,447,015
24 Feb 20221.14001.38001.13001.37001.37009,934,483
23 Feb 20221.43001.44991.23501.24001.240011,827,212
22 Feb 20221.42811.53001.38011.39001.390010,915,467
18 Feb 20221.62001.63001.50001.54001.54007,472,493
17 Feb 20221.75001.76001.60001.64001.64009,849,032
16 Feb 20221.86521.87001.73001.78001.78008,524,057
15 Feb 20221.93001.93001.78001.90001.900013,768,447
14 Feb 20221.76001.99001.73001.85001.850012,641,110
11 Feb 20221.91001.97001.71001.73001.73009,544,940
10 Feb 20221.89002.11001.81241.90001.900013,337,632
09 Feb 20221.81502.06771.79001.96001.960020,959,436
08 Feb 20221.58241.81001.56001.78001.780014,207,537
07 Feb 20221.53001.65991.50001.57001.57007,101,526
04 Feb 20221.49001.57001.43001.53001.53005,885,830
03 Feb 20221.44501.51001.42001.49001.49005,403,577
02 Feb 20221.62001.63411.46001.50001.50006,399,325
01 Feb 20221.46001.65001.45001.58001.580012,495,706
31 Jan 20221.33001.48001.32001.43001.43007,404,970
28 Jan 20221.28001.35001.21001.35001.35007,169,763
27 Jan 20221.44001.46001.27001.28001.28007,898,480
26 Jan 20221.55001.66001.38001.43001.430017,142,853
25 Jan 20221.22001.62001.22001.54001.540023,852,467
24 Jan 20221.17001.29001.11001.28001.280014,789,586
21 Jan 20221.30601.36001.23001.24001.240011,540,408
20 Jan 20221.37001.50001.32001.33001.330013,458,353
19 Jan 20221.53001.56001.36001.36501.365010,088,347
18 Jan 20221.59001.61001.50001.51001.510011,192,868
14 Jan 20221.57701.72001.51011.69001.690011,852,488
13 Jan 20221.77001.78161.60001.61001.610013,626,582
12 Jan 20221.87001.89501.78001.79001.79008,288,579
11 Jan 20221.93001.96791.84001.85001.85008,103,272
10 Jan 20221.90001.95001.79001.91001.910012,160,637
07 Jan 20221.97002.05001.91001.92001.92006,260,458
06 Jan 20222.03002.09001.91131.98001.98008,148,474
05 Jan 20222.26002.27002.02002.08002.08008,129,458
04 Jan 20222.22002.31002.16002.25002.25008,627,128
03 Jan 20222.09002.30002.01002.25002.250016,186,426
31 Dec 20212.08002.39002.08002.09002.090017,174,546
30 Dec 20211.91002.27001.90002.13002.130020,083,084
29 Dec 20211.97002.04001.79001.97001.970017,989,243
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...