Dark

BIOSU
BioPlus Acquisition Corp. Unit
stock NASDAQ

Inactive

Oct 6, 2023

10.80USD-0.369%(-0.04)700

Pre-market

0.00USD-100.000%(-10.84)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-06	10.8400	10.8400	10.8000	10.8000	-0.369%	700	0.000%
2023-10-04	10.8400	10.8400	10.8400	10.8400	-0.184%	1,530	-0.369%
2023-09-20	10.8600	10.8600	10.8600	10.8600	-0.092%	147	-0.552%
2023-09-15	10.8700	10.8700	10.8700	10.8700	+0.277%	100	-0.644%
2023-09-14	10.8400	10.8400	10.8400	10.8400	-0.550%	100	-0.369%
2023-09-06	10.9000	10.9000	10.9000	10.9000	+0.092%	623	-0.917%
2023-09-01	10.8400	10.8900	10.8400	10.8900	+0.647%	19,151	-0.826%
2023-08-31	10.8600	10.8600	10.8200	10.8200	0.000%	700	-0.185%
2023-08-29	10.8600	10.8600	10.8200	10.8200	+0.093%	870	-0.185%
2023-08-28	10.8600	10.8600	10.8100	10.8100	-0.185%	500	-0.093%
2023-08-15	10.8300	10.8300	10.8300	10.8300	0.000%	450	-0.277%
2023-08-14	10.8300	10.8300	10.8300	10.8300	+0.651%	950	-0.277%
2023-08-11	10.8100	10.8100	10.7600	10.7600	+1.223%	1,810	+0.372%
2023-08-07	10.6300	10.6300	10.6300	10.6300	+2.212%	100	+1.599%
2023-07-28	10.4000	10.4000	10.4000	10.4000	-3.704%	1	+3.846%
2023-07-27	10.8000	10.8000	10.8000	10.8000	+1.504%	500	0.000%
2023-07-26	10.6400	10.6400	10.6400	10.6400	-1.207%	150	+1.504%
2023-07-25	10.7700	10.7700	10.7700	10.7700	+0.093%	400	+0.279%
2023-07-20	10.7600	10.7600	10.7600	10.7600	+0.749%	450	+0.372%
2023-07-14	10.4000	10.6800	10.4000	10.6800	-0.559%	1,050	+1.124%
2023-06-29	10.7400	10.7400	10.7400	10.7400	+0.093%	400	+0.559%
2023-06-28	10.7300	10.7300	10.7300	10.7300	+6.660%	450	+0.652%
2023-06-26	10.0600	10.0600	10.0600	10.0600	-5.362%	150	+7.356%
2023-06-21	10.7000	10.7000	10.6300	10.6300	-0.561%	1,276	+1.599%
2023-06-20	10.6900	10.6900	10.6900	10.6900	-0.373%	400	+1.029%
2023-06-16	10.7300	10.7300	10.7300	10.7300	+0.374%	100	+0.652%
2023-06-15	10.7300	10.7300	10.6800	10.6900	-3.345%	1,075	+1.029%
2023-06-14	10.6700	11.0600	10.6300	11.0600	+3.558%	1,479	-2.351%
2023-06-13	10.6800	10.6800	10.6301	10.6800	0.000%	800	+1.124%
2023-06-12	10.6700	11.0700	10.6700	10.6800	+2.103%	1,000	+1.124%
2023-06-01	10.4600	10.4600	10.4600	10.4600	-1.134%	903	+3.250%
2023-05-24	10.5800	10.9108	10.5800	10.5800	+0.095%	800	+2.079%
2023-05-23	10.5900	11.5600	10.5500	10.5700	+0.380%	2,100	+2.176%
2023-05-18	10.5300	10.5300	10.5300	10.5300	0.000%	450	+2.564%
2023-05-17	10.6000	10.6000	10.5300	10.5300	-0.473%	119,337	+2.564%
2023-05-16	10.5700	10.5800	10.5300	10.5800	+0.570%	1,100	+2.079%
2023-05-12	10.5600	10.5600	10.5101	10.5200	-4.925%	1,000	+2.662%
2023-05-11	10.5600	11.0650	10.5500	11.0650	+4.288%	700	-2.395%
2023-05-10	10.5500	11.0500	10.5201	10.6100	-0.286%	1,201	+1.791%
2023-05-09	10.5500	10.6404	10.5101	10.6404	+1.048%	600	+1.500%
2023-05-04	10.6000	10.6000	10.5200	10.5300	-4.878%	53,312	+2.564%
2023-05-03	10.5700	11.0700	10.5700	11.0700	+0.636%	1,500	-2.439%
2023-05-02	10.5500	11.0000	10.5500	11.0000	+4.762%	400	-1.818%
2023-04-27	10.5000	10.5000	10.5000	10.5000	0.000%	200	+2.857%
2023-04-25	10.5000	10.5000	10.5000	10.5000	0.000%	500	+2.857%
2023-04-24	10.5000	10.5000	10.5000	10.5000	0.000%	622	+2.857%
2023-04-21	10.5000	10.5000	10.5000	10.5000	0.000%	300	+2.857%
2023-04-19	10.4900	10.5000	10.4900	10.5000	0.000%	5,400	+2.857%
2023-04-13	10.5000	10.5000	10.5000	10.5000	-0.095%	300	+2.857%
2023-04-12	10.5000	10.5103	10.5000	10.5100	+0.095%	1,800	+2.759%
2023-04-11	10.5000	10.5000	10.5000	10.5000	+0.191%	1,500	+2.857%
2023-04-10	10.4800	10.4800	10.4800	10.4800	-0.095%	5,001	+3.053%
2023-04-05	10.5000	10.5000	10.4900	10.4900	+0.095%	600	+2.955%
2023-04-04	10.4800	10.4800	10.4800	10.4800	0.000%	102	+3.053%
2023-04-03	10.4800	10.4800	10.4800	10.4800	0.000%	106	+3.053%
2023-03-31	10.4800	10.4800	10.4800	10.4800	0.000%	100	+3.053%
2023-03-30	10.4800	10.4800	10.4800	10.4800	0.000%	100	+3.053%
2023-03-29	10.4800	10.4800	10.4800	10.4800	+0.287%	100	+3.053%
2023-03-27	10.4500	10.4500	10.4500	10.4500	-0.096%	101	+3.349%
2023-03-24	10.4600	10.4600	10.4600	10.4600	+0.096%	100	+3.250%
2023-03-23	10.4500	10.4500	10.4500	10.4500	0.000%	100	+3.349%
2023-03-22	10.4500	10.4500	10.4500	10.4500	0.000%	100	+3.349%
2023-03-17	10.4500	10.4500	10.4500	10.4500	+0.096%	100	+3.349%
2023-03-16	10.4400	10.4400	10.4400	10.4400	-0.096%	103	+3.448%
2023-03-15	10.4500	10.4500	10.4500	10.4500	+0.096%	640	+3.349%
2023-03-14	10.4400	10.4400	10.4400	10.4400	0.000%	552	+3.448%
2023-03-10	10.4300	10.4400	10.4300	10.4400	0.000%	5,117	+3.448%
2023-03-09	10.4400	10.4400	10.4400	10.4400	0.000%	5,601	+3.448%
2023-03-08	10.4400	10.4400	10.4300	10.4400	0.000%	5,500	+3.448%
2023-03-07	10.4400	10.4400	10.4300	10.4400	0.000%	8,900	+3.448%
2023-03-06	10.4400	10.4400	10.4400	10.4400	-0.096%	203	+3.448%
2023-03-01	10.4100	10.4500	10.4098	10.4500	+0.481%	8,945	+3.349%
2023-02-27	10.4000	10.4000	10.4000	10.4000	0.000%	5,189	+3.846%
2023-02-23	10.4000	10.4000	10.4000	10.4000	0.000%	306	+3.846%
2023-02-17	10.3900	10.4000	10.3900	10.4000	+0.096%	10,508	+3.846%
2023-02-16	10.3950	10.4000	10.3900	10.3900	+0.096%	2,342	+3.946%
2023-02-15	10.3800	10.3800	10.3800	10.3800	-0.288%	400	+4.046%
2023-02-13	10.4000	10.4100	10.3600	10.4100	+0.580%	1,277	+3.746%
2023-02-06	10.3500	10.3500	10.3500	10.3500	+0.291%	300	+4.348%
2023-02-03	10.3200	10.3200	10.3200	10.3200	-0.193%	100	+4.651%
2023-02-02	10.3400	10.3400	10.3400	10.3400	+0.097%	100	+4.449%
2023-02-01	10.3300	10.3300	10.3300	10.3300	+0.097%	100	+4.550%
2023-01-31	10.3200	10.3200	10.3200	10.3200	0.000%	100	+4.651%
2023-01-30	10.3200	10.3200	10.3200	10.3200	+0.097%	100	+4.651%
2023-01-27	10.3100	10.3100	10.3100	10.3100	0.000%	102	+4.753%
2023-01-26	10.2800	10.3100	10.2800	10.3100	+0.097%	600	+4.753%
2023-01-19	10.3000	10.3000	10.3000	10.3000	+0.097%	100	+4.854%
2023-01-18	10.3100	10.3100	10.2900	10.2900	-0.291%	600	+4.956%
2023-01-17	10.3200	10.3200	10.3200	10.3200	+0.194%	100	+4.651%
2023-01-12	10.3000	10.3000	10.3000	10.3000	+0.292%	100	+4.854%
2023-01-11	10.2700	10.2700	10.2700	10.2700	-0.194%	100	+5.161%
2023-01-10	10.2900	10.2900	10.2900	10.2900	0.000%	100	+4.956%
2023-01-09	10.3500	10.3500	10.2900	10.2900	0.000%	200	+4.956%
2023-01-06	10.2900	10.2900	10.2900	10.2900	+0.195%	100	+4.956%
2023-01-05	10.2700	10.2700	10.2700	10.2700	+0.686%	100	+5.161%
2022-12-23	10.2000	10.2000	10.2000	10.2000	+0.098%	4,006	+5.882%
2022-12-21	10.1900	10.1900	10.1900	10.1900	-0.098%	112	+5.986%
2022-12-13	10.1900	10.2000	10.1900	10.2000	0.000%	1,549	+5.882%
2022-12-09	10.2300	10.2500	10.2000	10.2000	+0.098%	1,995	+5.882%
2022-12-08	10.2200	10.2200	10.1900	10.1900	-0.098%	600	+5.986%
2022-11-30	10.2000	10.2000	10.2000	10.2000	+0.098%	2,100	+5.882%
2022-11-28	10.1600	10.1900	10.1600	10.1900	+0.098%	15,401	+5.986%
2022-11-18	10.1800	10.1800	10.1800	10.1800	0.000%	400	+6.090%
2022-11-17	10.1800	10.1800	10.1800	10.1800	0.000%	5,000	+6.090%
2022-11-16	10.1800	10.1800	10.1800	10.1800	-0.098%	613	+6.090%
2022-11-10	10.1900	10.1900	10.1900	10.1900	+0.295%	3,880	+5.986%
2022-11-04	10.1600	10.1600	10.1600	10.1600	+0.495%	600	+6.299%
2022-10-20	10.1000	10.1100	10.1000	10.1100	+0.099%	6,100	+6.825%
2022-10-19	10.0800	10.1000	10.0800	10.1000	+0.198%	58,628	+6.931%
2022-10-18	10.0700	10.1000	10.0700	10.0800	+0.099%	16,300	+7.143%
2022-10-12	10.0600	10.0800	10.0600	10.0700	+0.199%	15,701	+7.249%
2022-09-27	10.0500	10.0600	10.0300	10.0500	-0.396%	67,291	+7.463%
2022-09-26	10.0200	10.0900	10.0200	10.0900	+0.799%	8,440	+7.037%
2022-09-23	10.0400	10.0400	10.0100	10.0100	+0.200%	2,651	+7.892%
2022-09-22	10.0200	10.0200	9.9900	9.9900	0.000%	9,400	+8.108%
2022-09-19	10.0200	10.0200	9.9900	9.9900	-0.597%	1,320	+8.108%
2022-08-26	10.0500	10.0500	10.0500	10.0500	0.000%	2,100	+7.463%
2022-08-24	10.0500	10.0500	10.0500	10.0500	+0.601%	100	+7.463%
2022-08-08	10.0200	10.0200	9.9900	9.9900	0.000%	5,990	+8.108%
2022-08-05	10.0200	10.0200	9.9900	9.9900	-0.597%	5,315	+8.108%
2022-08-04	10.0600	10.0600	10.0500	10.0500	+0.701%	730	+7.463%
2022-08-01	9.9800	9.9800	9.9800	9.9800	-0.001%	303	+8.216%
2022-07-29	10.0100	10.0600	9.9800	9.9801	-0.794%	13,963	+8.215%
2022-06-27	9.9900	10.0600	9.9900	10.0600	+0.802%	2,818	+7.356%
2022-06-15	9.9800	9.9800	9.9800	9.9800	+0.100%	243	+8.216%
2022-06-14	9.9700	9.9700	9.9700	9.9700	0.000%	5,003	+8.325%
2022-06-09	9.9700	9.9700	9.9700	9.9700	0.000%	201	+8.325%
2022-06-08	9.9500	9.9900	9.9500	9.9700	0.000%	179,260	+8.325%
2022-06-01	9.9700	9.9700	9.9700	9.9700	+0.302%	300	+8.325%
2022-05-27	9.9650	9.9650	9.9400	9.9400	-0.201%	8,100	+8.652%
2022-05-26	9.9600	9.9600	9.9600	9.9600	0.000%	4,150	+8.434%
2022-05-25	9.9800	9.9900	9.9600	9.9600	+0.201%	11,190	+8.434%
2022-05-16	9.9200	10.0000	9.9200	9.9400	-0.101%	15,987	+8.652%
2022-05-13	9.9601	9.9750	9.9500	9.9500	-0.100%	5,200	+8.543%
2022-05-10	9.9600	9.9600	9.9600	9.9600	-0.797%	200	+8.434%
2022-04-29	10.0400	10.0400	10.0400	10.0400	-0.199%	162	+7.570%
2022-04-27	10.0650	10.0650	10.0600	10.0600	+0.100%	335	+7.356%
2022-04-25	10.0700	10.0700	10.0500	10.0500	-0.050%	1,436	+7.463%
2022-04-22	10.0500	10.0550	10.0500	10.0550	+0.050%	871	+7.409%
2022-04-21	10.0500	10.0500	10.0500	10.0500	+0.050%	1,664	+7.463%
2022-04-20	10.0400	10.0450	10.0400	10.0450	+0.050%	7,204	+7.516%
2022-04-19	10.0300	10.0400	10.0300	10.0400	0.000%	909	+7.570%
2022-04-14	10.0000	10.0400	10.0000	10.0400	+0.300%	10,713	+7.570%
2022-04-13	10.0000	10.0100	9.9900	10.0100	+0.200%	10,802	+7.892%
2022-04-12	9.9900	9.9900	9.9900	9.9900	0.000%	222	+8.108%
2022-04-05	9.9900	9.9900	9.9900	9.9900	+0.100%	364	+8.108%
2022-04-04	9.9800	9.9800	9.9800	9.9800	0.000%	236	+8.216%
2022-03-24	9.9800	9.9800	9.9800	9.9800	0.000%	454	+8.216%
2022-03-09	9.9800	9.9800	9.9800	9.9800	-0.399%	200	+8.216%
2022-03-08	10.0200	10.0200	10.0200	10.0200	+0.502%	613	+7.784%
2022-03-03	9.9800	9.9950	9.9600	9.9700	+0.100%	90,005	+8.325%
2022-03-02	9.9700	10.0100	9.9600	9.9600	+0.302%	21,455	+8.434%
2022-02-24	9.9310	9.9310	9.9300	9.9300	-0.501%	213	+8.761%
2022-02-18	9.9800	9.9800	9.9800	9.9800	0.000%	144	+8.216%
2022-02-15	9.9800	9.9800	9.9800	9.9800	+0.201%	30,051	+8.216%
2022-02-11	10.0200	10.0200	9.9500	9.9600	-0.400%	2,266	+8.434%
2022-02-09	9.9800	10.0000	9.9800	10.0000	+0.200%	103,090	+8.000%
2022-02-08	10.0000	10.0000	9.9800	9.9800	-0.100%	16,301	+8.216%
2022-02-02	9.9700	9.9900	9.9700	9.9900	+0.251%	605	+8.108%
2022-02-01	9.9504	9.9900	9.9504	9.9650	+0.050%	13,810	+8.379%
2022-01-31	9.9600	9.9600	9.9600	9.9600	-0.100%	2,836	+8.434%
2022-01-28	9.9900	10.0000	9.9700	9.9700	-0.300%	252,521	+8.325%
2022-01-26	10.0000	10.0000	10.0000	10.0000	0.000%	2,054	+8.000%
2022-01-25	10.0300	10.0300	10.0000	10.0000	+0.200%	6,938	+8.000%
2022-01-24	9.9900	9.9900	9.9800	9.9800	-0.100%	21,860	+8.216%
2022-01-21	10.0100	10.0100	9.9900	9.9900	-0.200%	1,717	+8.108%
2022-01-20	10.0400	10.0400	10.0100	10.0100	+0.401%	3,512	+7.892%
2022-01-19	9.9700	9.9700	9.9700	9.9700	-0.697%	905	+8.325%
2022-01-13	10.0400	10.0400	10.0400	10.0400	+0.001%	2,494	+7.570%
2022-01-11	10.0300	10.0399	10.0300	10.0399	+0.099%	2,103	+7.571%
2022-01-10	10.0300	10.0300	10.0300	10.0300	0.000%	10,800	+7.677%
2022-01-07	10.0300	10.0300	10.0300	10.0300	0.000%	20,914	+7.677%
2022-01-06	10.0400	10.0400	10.0300	10.0300	+0.200%	106,282	+7.677%
2022-01-04	10.0100	10.0100	10.0100	10.0100	+0.301%	491	+7.892%
2022-01-03	10.0200	10.0250	9.9800	9.9800	-0.200%	53,639	+8.216%
2021-12-31	10.0000	10.0000	10.0000	10.0000	-0.100%	2,194	+8.000%
2021-12-30	10.0100	10.0100	9.9800	10.0100	+0.100%	9,928	+7.892%
2021-12-29	10.0000	10.0000	10.0000	10.0000	0.000%	1,193	+8.000%
2021-12-28	10.0050	10.0050	10.0000	10.0000	-0.100%	23,091	+8.000%
2021-12-27	10.0000	10.0100	10.0000	10.0100	+0.100%	9,452	+7.892%
2021-12-22	10.0100	10.0100	10.0000	10.0000	-0.100%	25,725	+8.000%
2021-12-21	10.0100	10.0100	10.0099	10.0100	0.000%	20,101	+7.892%
2021-12-20	10.0100	10.0100	10.0000	10.0100	0.000%	19,887	+7.892%
2021-12-17	10.0000	10.0100	10.0000	10.0100	+0.100%	205,880	+7.892%
2021-12-16	10.0100	10.0100	10.0000	10.0000	-0.100%	140,105	+8.000%
2021-12-15	10.0100	10.0300	9.9950	10.0100	-0.299%	169,435	+7.892%
2021-12-14	10.0200	10.0500	9.9900	10.0400	-0.298%	22,652	+7.570%
2021-12-13	10.0450	10.0700	10.0286	10.0700	+0.499%	19,126	+7.249%
2021-12-10	10.0400	10.0400	10.0000	10.0200	-0.199%	30,145	+7.784%
2021-12-09	10.0400	10.0400	10.0400	10.0400	0.000%	16,030	+7.570%
2021-12-08	10.0200	10.0400	10.0200	10.0400	+0.200%	21,657	+7.570%
2021-12-07	10.0100	10.0300	10.0000	10.0200	-0.100%	376,704	+7.784%
2021-12-06	10.0500	10.0600	10.0100	10.0300	0.000%	636,286	+7.677%

.dark-mode .QD4NMT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QD4NMT{ color: #333333; background-color: white; border: 2px solid #333333; }BIOSUBioPlus Acquisition Corp. Unitstock NASDAQ

BIOSU
BioPlus Acquisition Corp. Unit
stock NASDAQ