Skip to main content
BeyondSpring Inc. (BYSI)
NASDAQ: BYSI · Real-Time Price · USD
1.530
-0.030 (-1.92%)
At close: Apr 28, 2026, 4:00 PM EDT
1.510
-0.020 (-1.31%)
After-hours: Apr 28, 2026, 4:04 PM EDT

BeyondSpring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.531.581.431.511.51-3.21%4,583
Apr 27, 20261.631.631.421.561.56-8.50%18,363
Apr 24, 20261.621.711.611.711.712.71%2,997
Apr 23, 20261.611.681.601.661.661.84%7,016
Apr 22, 20261.701.751.571.631.63-6.32%24,533
Apr 21, 20261.681.801.681.741.74-1.97%4,425
Apr 20, 20261.661.791.661.781.782.60%8,141
Apr 17, 20261.621.731.621.731.732.98%3,163
Apr 16, 20261.641.681.641.681.68-0.59%3,721
Apr 15, 20261.741.741.691.691.69-2.31%2,407
Apr 14, 20261.711.831.711.731.73-1.14%15,081
Apr 13, 20261.671.821.671.751.750.57%2,076
Apr 10, 20261.761.831.741.741.74-1.69%25,020
Apr 9, 20261.831.831.771.771.770.57%7,834
Apr 8, 20261.551.841.551.761.762.33%20,605
Apr 7, 20261.711.751.661.721.720.58%12,289
Apr 6, 20261.711.751.531.711.71-0.87%9,819
Apr 2, 20261.731.731.661.731.730.88%2,351
Apr 1, 20261.641.751.641.711.714.27%12,315
Mar 31, 20261.681.721.521.641.641.23%2,651
Mar 30, 20261.581.681.581.621.621.25%24,864
Mar 27, 20261.571.601.551.601.60-0.62%22,363
Mar 26, 20261.651.681.521.611.61-4.17%32,615
Mar 25, 20261.751.751.651.681.683.70%12,383
Mar 24, 20261.691.701.591.621.62-1.82%15,664
Mar 23, 20261.571.731.571.651.653.12%20,301
Mar 20, 20261.531.681.531.601.602.56%22,043
Mar 19, 20261.761.811.531.561.56-12.85%35,443
Mar 18, 20261.791.851.771.791.79-44,709
Mar 17, 20261.731.851.731.791.792.87%36,640
Mar 16, 20261.721.801.721.741.742.96%19,177
Mar 13, 20261.651.771.591.691.693.68%30,791
Mar 12, 20261.481.721.481.631.637.95%27,792
Mar 11, 20261.451.541.421.511.512.72%21,644
Mar 10, 20261.451.521.411.471.47-0.68%12,147
Mar 9, 20261.471.551.361.481.482.07%26,441
Mar 6, 20261.481.481.331.451.45-2.68%27,191
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%54,407
Mar 2, 20261.361.451.331.371.371.48%19,623
Feb 27, 20261.211.351.211.351.353.85%20,935
Feb 26, 20261.241.301.211.301.30-10,142
Feb 25, 20261.341.341.231.301.30-4.41%51,143
Feb 24, 20261.271.361.271.361.365.43%11,449
Feb 23, 20261.261.291.231.291.29-0.77%7,280
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%9,937
Feb 17, 20261.281.341.251.301.302.36%13,374
Feb 13, 20261.381.401.241.271.27-7.30%18,175
Feb 12, 20261.411.421.331.371.37-3.52%35,704
Feb 11, 20261.501.551.401.421.42-4.70%41,535
Feb 10, 20261.491.551.451.491.49-1.32%13,651
Feb 9, 20261.521.521.421.511.510.67%24,252
Feb 6, 20261.511.561.501.501.50-2.60%32,903
Feb 5, 20261.531.561.511.541.54-1.91%11,442
Feb 4, 20261.501.601.501.571.573.97%34,862
Feb 3, 20261.561.561.501.511.51-3.21%32,434
Feb 2, 20261.501.601.501.561.561.30%34,224
Jan 30, 20261.641.641.521.541.54-1.28%20,379
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%21,474
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%25,893
Jan 20, 20261.691.741.621.701.70-0.58%64,820
Jan 16, 20261.741.771.651.711.71-3.39%15,255
Jan 15, 20261.611.771.581.771.775.99%55,443
Jan 14, 20261.551.671.551.671.672.45%16,019
Jan 13, 20261.621.651.571.631.63-1.81%44,722
Jan 12, 20261.541.661.531.661.664.40%19,849
Jan 9, 20261.601.611.551.591.59-28,804
Jan 8, 20261.531.651.521.591.593.92%36,918
Jan 7, 20261.461.661.381.531.532.00%99,816
Jan 6, 20261.541.541.451.501.50-0.66%62,232
Jan 5, 20261.601.681.501.511.51-6.21%84,219
Jan 2, 20261.661.741.531.611.61-1.23%86,564
Dec 31, 20251.701.721.601.631.63-4.68%165,581
Dec 30, 20251.781.781.711.711.71-6.04%96,494
Dec 29, 20251.801.841.771.821.82-1.09%59,929
Dec 26, 20251.871.911.811.841.84-4.17%69,570
Dec 24, 20251.861.921.831.921.923.23%16,270
Dec 23, 20251.911.951.821.861.86-2.11%87,590
Dec 22, 20252.212.221.901.901.90-19.15%221,174
Dec 19, 20251.802.401.712.352.3525.67%860,805
Dec 18, 20251.841.981.791.871.87-1.58%135,932
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