Skip to main content
BeyondSpring Inc. (BYSI)
NASDAQ: BYSI · Real-Time Price · USD
1.475
-0.015 (-1.01%)
Mar 6, 2026, 9:45 AM EST - Market open

BeyondSpring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.491.491.471.49--1,636
Mar 5, 20261.491.511.461.491.49-3.25%12,877
Mar 4, 20261.501.551.461.541.54-0.65%30,450
Mar 3, 20261.311.561.311.551.5513.14%51,970
Mar 2, 20261.361.451.331.371.371.48%18,925
Feb 27, 20261.211.351.211.351.353.85%20,935
Feb 26, 20261.241.301.211.301.30-10,138
Feb 25, 20261.341.341.231.301.30-4.41%49,376
Feb 24, 20261.271.361.271.361.365.43%11,409
Feb 23, 20261.261.291.231.291.29-0.77%7,277
Feb 20, 20261.301.311.221.301.30-1.52%35,360
Feb 19, 20261.301.321.281.321.32-3,187
Feb 18, 20261.341.341.281.321.321.54%9,865
Feb 17, 20261.281.341.251.301.302.36%13,361
Feb 13, 20261.381.401.241.271.27-7.30%18,058
Feb 12, 20261.411.421.331.371.37-3.52%35,513
Feb 11, 20261.501.551.401.421.42-4.70%41,535
Feb 10, 20261.491.551.451.491.49-1.32%13,051
Feb 9, 20261.521.521.421.511.510.67%24,227
Feb 6, 20261.511.561.501.501.50-2.60%32,502
Feb 5, 20261.531.561.511.541.54-1.91%9,240
Feb 4, 20261.501.601.501.571.573.97%34,857
Feb 3, 20261.561.561.501.511.51-3.21%32,434
Feb 2, 20261.501.601.501.561.561.30%34,114
Jan 30, 20261.641.641.521.541.54-1.28%18,153
Jan 29, 20261.551.581.531.561.560.65%16,330
Jan 28, 20261.581.601.501.551.55-3.73%34,201
Jan 27, 20261.531.661.531.611.611.90%25,303
Jan 26, 20261.541.591.511.581.58-2.47%21,469
Jan 23, 20261.661.681.571.621.62-2.99%14,434
Jan 22, 20261.661.701.611.671.67-29,880
Jan 21, 20261.661.721.641.671.67-1.76%25,875
Jan 20, 20261.691.741.621.701.70-0.58%64,802
Jan 16, 20261.741.771.651.711.71-3.39%11,841
Jan 15, 20261.611.771.581.771.775.99%55,362
Jan 14, 20261.551.671.551.671.672.45%15,819
Jan 13, 20261.621.651.571.631.63-1.81%44,221
Jan 12, 20261.541.661.531.661.664.40%19,849
Jan 9, 20261.601.611.551.591.59-28,771
Jan 8, 20261.531.651.521.591.593.92%36,914
Jan 7, 20261.461.661.381.531.532.00%99,711
Jan 6, 20261.541.541.451.501.50-0.66%62,232
Jan 5, 20261.601.681.501.511.51-6.21%83,981
Jan 2, 20261.661.741.531.611.61-1.23%86,564
Dec 31, 20251.701.721.601.631.63-4.68%165,478
Dec 30, 20251.781.781.711.711.71-6.04%96,474
Dec 29, 20251.801.841.771.821.82-1.09%59,925
Dec 26, 20251.871.911.811.841.84-4.17%69,500
Dec 24, 20251.861.921.831.921.923.23%15,348
Dec 23, 20251.911.951.821.861.86-2.11%87,541
Dec 22, 20252.212.221.901.901.90-19.15%220,207
Dec 19, 20251.802.401.712.352.3525.67%836,897
Dec 18, 20251.841.981.791.871.87-1.58%135,882
Dec 17, 20251.921.931.851.901.90-4.04%95,977
Dec 16, 20251.902.001.851.981.98-0.50%109,971
Dec 15, 20251.952.091.911.991.99-5.69%218,868
Dec 12, 20252.312.441.972.112.11-3.21%12,352,348
Dec 11, 20252.012.252.012.182.187.92%97,783
Dec 10, 20251.982.151.982.022.024.12%22,433
Dec 9, 20252.002.081.941.941.94-2.02%26,432
Dec 8, 20251.912.161.911.981.98-0.50%15,118
Dec 5, 20251.892.101.891.991.993.11%10,789
Dec 4, 20251.951.951.911.931.931.58%5,046
Dec 3, 20251.861.971.861.901.90-3.55%16,413
Dec 2, 20251.941.981.901.971.97-1.99%9,755
Dec 1, 20252.142.201.972.012.01-5.19%14,593
Nov 28, 20252.192.202.032.122.121.44%19,977
Nov 26, 20251.972.211.962.092.095.56%54,331
Nov 25, 20251.831.981.831.981.985.88%18,012
Nov 24, 20251.871.971.851.871.87-2.35%30,756
Nov 21, 20251.782.101.751.921.9210.06%26,234
Nov 20, 20251.951.961.701.741.74-10.77%56,868
Nov 19, 20251.952.171.931.951.95-16,155
Nov 18, 20251.982.061.951.951.95-4.88%9,626
Nov 17, 20252.062.102.022.052.05-1.91%3,875
Nov 14, 20251.862.171.862.092.091.46%10,955
Nov 13, 20252.102.182.042.062.06-2.83%16,150
Nov 12, 20252.072.171.922.122.12-3.64%22,827
Nov 11, 20251.982.211.922.202.2013.99%42,505
Nov 10, 20251.902.001.861.931.93-1.53%21,466
Nov 7, 20252.152.151.931.961.962.08%20,079
Nov 6, 20251.941.991.861.921.92-1.54%36,571
Nov 5, 20251.941.991.881.951.95-3.47%15,463
Nov 4, 20251.952.021.942.022.02-2.42%18,623
Nov 3, 20252.262.261.962.072.074.02%19,028
Oct 31, 20251.852.061.851.991.994.19%27,573
Oct 30, 20251.821.911.811.911.914.37%23,438
Oct 29, 20251.861.911.771.831.83-1.08%13,366
Oct 28, 20251.801.901.781.851.85-1.07%56,433
Oct 27, 20251.961.961.861.871.87-6.97%23,105
Oct 24, 20252.022.021.962.012.01-0.50%18,946
Oct 23, 20251.952.081.882.022.02-0.98%23,083
Oct 22, 20252.402.401.992.042.04-7.27%67,628
Oct 21, 20251.692.251.692.202.2026.44%267,828
Oct 20, 20251.771.771.681.741.74-1.69%7,268
Oct 17, 20251.801.801.721.771.77-0.84%84,001
Oct 16, 20251.721.801.621.791.798.18%120,679
Oct 15, 20251.601.721.601.651.650.61%49,831
Oct 14, 20251.701.701.621.641.64-4.09%44,330
Oct 13, 20251.741.761.691.711.71-1.72%133,199