Skip to main content
BeyondSpring Inc. (BYSI)
NASDAQ: BYSI · Real-Time Price · USD
1.990
+0.060 (3.11%)
At close: Dec 5, 2025, 4:00 PM EST
1.990
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:10 PM EST

BeyondSpring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%19,972
Nov 26, 20251.972.211.962.092.095.56%54,281
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%25,963
Nov 20, 20251.951.961.701.741.74-10.77%56,534
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
Oct 10, 20251.831.851.731.741.74-3.87%18,026
Oct 9, 20251.821.861.791.811.811.12%29,222
Oct 8, 20251.771.811.741.791.79-0.28%15,548
Oct 7, 20251.741.821.741.801.800.84%10,407
Oct 6, 20251.731.821.731.781.781.71%36,641
Oct 3, 20251.791.791.731.751.751.16%8,352
Oct 2, 20251.741.751.721.731.73-3.35%7,267
Oct 1, 20251.821.821.771.791.79-1.10%34,800
Sep 30, 20251.801.851.801.811.814.02%27,982
Sep 29, 20251.781.781.681.741.74-1.14%7,940
Sep 26, 20251.761.761.651.761.764.76%9,605
Sep 25, 20251.661.711.641.681.68-0.59%17,640
Sep 24, 20251.661.741.661.691.691.81%23,573
Sep 23, 20251.791.811.651.661.66-7.26%87,927
Sep 22, 20251.851.901.751.791.79-6.77%76,762
Sep 19, 20251.771.921.721.921.9211.63%139,047
Sep 18, 20251.901.901.721.721.72-3.91%76,083
Sep 17, 20251.821.911.791.791.79-5.79%39,031
Sep 16, 20251.841.931.841.901.901.60%14,914
Sep 15, 20251.791.911.771.871.872.75%29,877
Sep 12, 20251.881.881.821.821.82-2.67%9,682
Sep 11, 20251.941.941.871.871.87-2.09%13,034
Sep 10, 20251.922.001.891.911.91-1.55%29,733
Sep 9, 20251.932.001.901.941.942.11%30,774
Sep 8, 20251.791.991.791.901.902.15%35,032
Sep 5, 20251.841.911.791.861.861.09%13,886
Sep 4, 20251.881.881.791.841.841.10%12,794
Sep 3, 20251.831.861.781.821.82-0.55%17,217
Sep 2, 20251.711.841.671.831.836.40%34,780
Aug 29, 20251.801.841.721.721.72-4.44%9,879
Aug 28, 20251.771.841.771.801.80-1.10%11,837
Aug 27, 20251.751.831.751.821.822.82%21,597
Aug 26, 20251.841.841.751.771.77-2.75%11,593
Aug 25, 20251.871.871.741.821.823.41%3,768
Aug 22, 20252.022.021.741.761.76-26,696
Aug 21, 20251.761.911.721.761.762.33%42,162
Aug 20, 20251.751.841.721.721.72-1.71%40,070
Aug 19, 20251.871.871.751.751.75-5.41%51,279
Aug 18, 20252.002.051.851.851.85-8.42%91,922
Aug 15, 20252.002.052.002.022.020.50%35,065
Aug 14, 20252.002.012.002.012.010.50%12,349
Aug 13, 20252.012.141.992.002.00-0.50%53,850
Aug 12, 20252.032.061.962.012.01-1.95%10,406
Aug 11, 20252.002.081.992.052.052.50%18,121
Aug 8, 20252.112.111.922.002.00-1.96%23,009
Aug 7, 20252.132.131.972.042.04-0.49%15,668
Aug 6, 20252.052.172.032.052.05-23,292
Aug 5, 20252.112.162.032.052.05-5.09%13,553
Aug 4, 20252.082.252.052.162.164.35%20,002
Aug 1, 20251.992.101.992.072.070.98%38,876
Jul 31, 20251.992.101.992.052.050.99%10,654
Jul 30, 20251.982.051.952.032.031.00%19,867
Jul 29, 20252.022.131.932.012.014.69%9,966
Jul 28, 20251.921.981.871.921.92-13,569
Jul 25, 20251.942.041.891.921.92-1.54%9,480
Jul 24, 20251.822.021.821.951.954.28%23,316
Jul 23, 20251.861.951.781.871.87-67,618
Jul 22, 20251.952.101.861.871.87-0.53%74,680
Jul 21, 20252.162.161.871.881.88-13.76%44,776
Jul 18, 20252.202.252.162.182.18-0.91%12,767
Jul 17, 20252.282.282.152.202.20-0.45%66,491