Dark

BIOT
Instinct Bio Technical Company Holdings Inc.
stock NASDAQ

At Close

Oct 2, 2026 3:38:49 PM EDT

0.3400USD-8.676%(-0.0300)118,715

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 30, 2026 8:41:30 AM EDT

0.3720USD+0.541%(+0.0020)0

After-hours

Oct 2, 2026 4:54:30 PM EDT

0.3370USD-0.266%(-0.0010)10,910

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.3400	0.3400	0.3400	0.34000	-8.108%	118,715	0.000%
2026-10-01	0.3700	0.3700	0.3700	0.37000	0.000%	604,857	-8.108%
2026-09-30	0.3700	0.3700	0.3700	0.37000	+2.778%	108,463	-8.108%
2026-09-29	0.3900	0.3900	0.3400	0.36000	-8.687%	517,833	-5.556%
2026-09-28	0.4100	0.4100	0.3800	0.39425	-6.131%	1,824,555	-13.760%
2026-09-25	0.4200	0.4200	0.4200	0.42000	+2.439%	127,684	-19.048%
2026-09-23	0.4200	0.4200	0.4100	0.41000	-7.114%	172,912	-17.073%
2026-09-22	0.4400	0.4414	0.4400	0.44140	-1.911%	123,086	-22.972%
2026-09-21	0.4200	0.4500	0.4200	0.45000	+2.273%	235,519	-24.444%
2026-09-18	0.4900	0.5100	0.4400	0.44000	+2.326%	1,672,481	-22.727%
2026-09-17	0.4400	0.4400	0.4300	0.43000	+11.370%	643,019	-20.930%
2026-09-16	0.4000	0.4000	0.3900	0.38610	-3.475%	160,569	-11.940%
2026-09-15	0.4100	0.4100	0.4000	0.40000	+8.108%	244,825	-15.000%
2026-09-14	0.3700	0.3700	0.3700	0.37000	-2.632%	46,826	-8.108%
2026-09-11	0.3900	0.3900	0.3800	0.38000	-2.364%	398,912	-10.526%
2026-09-10	0.3900	0.3900	0.3892	0.38920	-0.205%	41,481	-12.641%
2026-09-09	0.3900	0.3900	0.3900	0.39000	-2.500%	63,006	-12.821%
2026-09-08	0.4000	0.4000	0.4000	0.40000	+1.036%	24,775	-15.000%
2026-09-04	0.3900	0.3959	0.3900	0.39590	-1.025%	162,742	-14.120%
2026-09-03	0.4000	0.4000	0.4000	0.40000	-2.439%	90,934	-15.000%
2026-09-02	0.4000	0.4100	0.4000	0.41000	-4.651%	74,225	-17.073%
2026-09-01	0.4100	0.4300	0.4100	0.43000	+2.381%	82,969	-20.930%
2026-08-31	0.4000	0.4200	0.4000	0.42000	-2.326%	86,002	-19.048%
2026-08-28	0.4300	0.4300	0.4300	0.43000	-2.273%	144,324	-20.930%
2026-08-27	0.4300	0.4400	0.4300	0.44000	+2.326%	192,597	-22.727%
2026-08-26	0.4400	0.4400	0.4300	0.43000	+4.878%	152,229	-20.930%
2026-08-25	0.4100	0.4100	0.4100	0.41000	-0.726%	206,911	-17.073%
2026-08-24	0.4130	0.4130	0.4130	0.41300	-2.778%	92,374	-17.676%
2026-08-21	0.4100	0.4248	0.4100	0.42480	+3.610%	359,182	-19.962%
2026-08-20	0.3800	0.4800	0.3800	0.41000	+5.128%	4,291,663	-17.073%
2026-08-18	0.3800	0.3900	0.3800	0.39000	+2.632%	272,634	-12.821%
2026-08-17	0.3700	0.3800	0.3700	0.38000	+2.703%	189,338	-10.526%
2026-08-14	0.3800	0.3800	0.3700	0.37000	-2.632%	349,498	-8.108%
2026-08-13	0.3900	0.3900	0.3800	0.38000	0.000%	338,497	-10.526%
2026-08-12	0.4000	0.4100	0.3800	0.38000	-7.317%	225,282	-10.526%
2026-08-11	0.3900	0.4100	0.3900	0.41000	0.000%	343,543	-17.073%
2026-08-10	0.3900	0.4300	0.3900	0.41000	0.000%	407,266	-17.073%
2026-08-07	0.3900	0.4100	0.3800	0.41000	0.000%	388,309	-17.073%
2026-08-06	0.3800	0.4100	0.3800	0.41000	0.000%	482,848	-17.073%
2026-08-05	0.4000	0.4100	0.4000	0.41000	0.000%	615,985	-17.073%
2026-08-04	0.4300	0.4400	0.4100	0.41000	-4.651%	556,936	-17.073%
2026-08-03	0.4000	0.4400	0.4000	0.43000	-8.705%	1,129,545	-20.930%
2026-07-31	0.5000	0.5200	0.4600	0.47100	-4.268%	5,609,717	-27.813%
2026-07-30	0.4500	0.5400	0.4300	0.49200	-7.170%	2,167,345	-30.894%
2026-07-29	0.8200	0.8200	0.4100	0.53000	-61.029%	6,403,621	-35.849%
2026-07-28	1.7700	1.8700	1.3300	1.36000	-53.584%	1,953,185	-75.000%
2026-07-27	8.8000	8.8000	2.8600	2.93000	-92.662%	838,309	-88.396%
2026-07-24	39.9300	39.9300	39.9300	39.93000	+293.399%	173,009	-99.149%
2023-02-02	10.1900	10.1901	10.1400	10.15000	-0.782%	44,434	-96.650%
2023-02-01	10.2300	10.2305	10.2300	10.23000	-0.098%	27,751	-96.676%
2023-01-31	10.2400	10.2400	10.2400	10.24000	-0.389%	1,425	-96.680%
2023-01-30	10.3200	10.3200	10.2300	10.28000	-0.388%	2,893	-96.693%
2023-01-27	10.2200	10.3200	10.2200	10.32000	+0.978%	15,090	-96.705%
2023-01-26	10.2000	10.2400	10.1900	10.22000	+0.294%	113,393	-96.673%
2023-01-25	10.1900	10.2000	10.1800	10.19000	+0.295%	46,876	-96.663%
2023-01-23	10.1601	10.2200	10.1600	10.16000	-0.196%	5,607	-96.654%
2023-01-20	10.1800	10.1800	10.1800	10.18000	-0.196%	288	-96.660%
2023-01-19	10.1800	10.2200	10.1800	10.20000	+0.443%	2,062	-96.667%
2023-01-18	10.1400	10.2550	10.1400	10.15500	-0.148%	663,256	-96.652%
2023-01-17	10.1400	10.3400	10.1400	10.17010	+0.297%	3,642	-96.657%
2023-01-12	10.1450	10.1700	10.1300	10.14000	0.000%	114,427	-96.647%
2023-01-11	10.1400	10.1470	10.1399	10.14000	+0.001%	389,680	-96.647%
2023-01-10	10.1350	10.1400	10.1350	10.13990	+0.048%	2,200	-96.647%
2023-01-09	10.1300	10.1400	10.1300	10.13500	-0.049%	16,495	-96.645%
2023-01-06	10.1300	10.1400	10.1300	10.14000	+0.099%	174,740	-96.647%
2023-01-05	10.1200	10.1400	10.1100	10.13000	+0.297%	3,264,136	-96.644%
2023-01-04	10.1300	10.1300	10.1000	10.10000	-0.099%	4,236	-96.634%
2023-01-03	10.1100	10.1100	10.1100	10.11000	+0.100%	571	-96.637%
2022-12-30	10.0900	10.1000	10.0900	10.09990	+0.197%	165,016	-96.634%
2022-12-29	10.0800	10.0800	10.0800	10.08000	-0.297%	651	-96.627%
2022-12-28	10.0950	10.1100	10.0950	10.11000	+0.198%	6,150	-96.637%
2022-12-27	10.0950	10.0950	10.0900	10.09000	+0.099%	1,133	-96.630%
2022-12-22	10.0700	10.0800	10.0700	10.08000	+0.099%	8,620	-96.627%
2022-12-20	10.0900	10.0900	10.0700	10.07000	-0.099%	19,653	-96.624%
2022-12-19	10.0654	10.0800	10.0654	10.08000	+0.099%	4,582	-96.627%
2022-12-15	10.0700	10.0700	10.0700	10.07000	-0.099%	4,159	-96.624%
2022-12-14	10.0600	10.0900	10.0550	10.08000	+0.299%	313,008	-96.627%
2022-12-13	10.0500	10.0700	10.0400	10.05000	-0.298%	5,586	-96.617%
2022-12-09	10.0800	10.0800	10.0800	10.08000	0.000%	230	-96.627%
2022-12-08	10.0400	10.0800	10.0400	10.08000	+0.398%	205	-96.627%
2022-12-02	10.0400	10.0400	10.0400	10.04000	0.000%	106	-96.614%
2022-12-01	10.0400	10.0500	10.0400	10.04000	+0.050%	2,241	-96.614%
2022-11-30	10.0400	10.0500	10.0300	10.03500	-0.149%	77,430	-96.612%
2022-11-29	10.0400	10.0500	10.0200	10.05000	+0.415%	9,551	-96.617%
2022-11-23	10.0050	10.0085	10.0000	10.00850	+0.085%	3,712	-96.603%
2022-11-22	10.0100	10.0200	10.0000	10.00000	0.000%	2,923	-96.600%
2022-11-21	10.0000	10.0000	10.0000	10.00000	0.000%	28,588	-96.600%
2022-11-17	10.0000	10.0000	10.0000	10.00000	-0.001%	112	-96.600%
2022-11-15	10.0001	10.0001	10.0001	10.00010	+0.001%	820	-96.600%
2022-11-14	10.0000	10.0000	10.0000	10.00000	0.000%	2,136	-96.600%
2022-11-09	10.0150	10.0150	10.0000	10.00000	0.000%	10,447	-96.600%
2022-11-08	10.0000	10.0299	9.9950	10.00000	+0.100%	27,654	-96.600%
2022-11-07	9.9900	9.9900	9.9900	9.99000	0.000%	39,410	-96.597%
2022-11-04	9.9900	10.0300	9.9900	9.99000	0.000%	26,254	-96.597%
2022-11-03	9.9900	9.9900	9.9900	9.99000	-0.100%	14,386	-96.597%
2022-11-02	9.9900	10.0000	9.9900	10.00000	+0.150%	15,365	-96.600%
2022-11-01	9.9900	9.9900	9.9800	9.98500	+0.050%	338,841	-96.595%
2022-10-31	9.9700	9.9900	9.9700	9.98000	+0.100%	80,431	-96.593%
2022-10-28	9.9800	9.9800	9.9700	9.97000	-0.100%	36,311	-96.590%
2022-10-27	9.9700	9.9800	9.9700	9.98000	+0.050%	327,242	-96.593%
2022-10-26	9.9700	9.9750	9.9700	9.97500	+0.050%	2,488	-96.591%
2022-10-24	9.9700	9.9700	9.9700	9.97000	0.000%	1,961	-96.590%
2022-10-21	9.9700	9.9750	9.9700	9.97000	0.000%	15,517	-96.590%
2022-10-19	9.9700	9.9700	9.9700	9.97000	0.000%	1,576	-96.590%
2022-10-18	9.9600	9.9700	9.9550	9.97000	+0.100%	19,016	-96.590%
2022-10-17	9.9600	9.9600	9.9600	9.96000	+0.302%	610	-96.586%
2022-10-14	9.9300	9.9300	9.9300	9.93000	+0.100%	30,001	-96.576%
2022-10-07	9.9200	9.9201	9.9200	9.92010	-0.100%	10,962	-96.573%
2022-10-06	9.9300	9.9300	9.9300	9.93000	0.000%	44,227	-96.576%
2022-10-05	9.9300	9.9300	9.9300	9.93000	+0.101%	51,103	-96.576%
2022-10-03	9.9200	9.9201	9.9200	9.92000	0.000%	8,191	-96.573%
2022-09-29	9.9200	9.9200	9.9200	9.92000	+0.101%	13,708	-96.573%
2022-09-27	9.9100	9.9100	9.9100	9.91000	0.000%	135,641	-96.569%
2022-09-26	9.9100	9.9200	9.9100	9.91000	-0.050%	51,114	-96.569%
2022-09-23	9.9101	9.9150	9.9101	9.91500	-0.050%	1,218	-96.571%
2022-09-22	9.9200	9.9200	9.9184	9.92000	+0.101%	1,667	-96.573%
2022-09-21	9.9100	9.9150	9.9100	9.91000	-0.001%	107,278	-96.569%
2022-09-20	9.9101	9.9101	9.9101	9.91010	+0.001%	239	-96.569%
2022-09-19	9.9300	9.9300	9.9100	9.91000	0.000%	47,733	-96.569%
2022-09-16	9.9100	9.9100	9.9100	9.91000	+0.050%	105,821	-96.569%
2022-09-15	9.8950	9.9050	9.8950	9.90500	+0.152%	103,579	-96.567%
2022-09-14	9.8900	9.8900	9.8900	9.89000	+0.051%	12,815	-96.562%
2022-09-13	9.8850	9.8850	9.8850	9.88500	+0.152%	5,670	-96.560%
2022-09-07	9.8900	9.8900	9.8700	9.87000	-0.202%	26,049	-96.555%
2022-09-06	9.8900	9.9000	9.8900	9.89000	+0.051%	17,613	-96.562%
2022-09-01	9.8800	9.8900	9.8800	9.88500	-0.051%	54,004	-96.560%
2022-08-30	9.8750	9.8900	9.8750	9.89000	+0.101%	5,337	-96.562%
2022-08-26	9.8800	9.8800	9.8800	9.88000	-0.101%	254	-96.559%
2022-08-25	9.8900	9.8900	9.8900	9.89000	+0.101%	12,290	-96.562%
2022-08-23	9.8800	9.8800	9.8800	9.88000	+0.101%	53	-96.559%
2022-08-22	9.8700	9.8800	9.8700	9.87000	-0.101%	9,962	-96.555%
2022-08-19	9.8900	9.8900	9.8800	9.88000	-0.101%	39,607	-96.559%
2022-08-17	9.9000	9.9000	9.8900	9.89000	-0.202%	199,826	-96.562%
2022-08-16	9.9100	9.9100	9.9100	9.91000	+0.001%	100	-96.569%
2022-08-15	9.9000	9.9099	9.8900	9.90990	+0.201%	258,914	-96.569%
2022-08-12	9.8950	9.8950	9.8786	9.89000	-0.101%	160,082	-96.562%
2022-08-11	9.9000	9.9000	9.9000	9.90000	+0.253%	150	-96.566%
2022-08-10	9.8800	9.8800	9.8750	9.87500	+0.051%	10,349	-96.557%
2022-08-09	9.8800	9.8800	9.8700	9.87000	-0.101%	247,723	-96.555%
2022-08-08	9.8800	9.9000	9.8800	9.88000	0.000%	907,703	-96.559%
2022-08-05	9.8900	9.8900	9.8800	9.88000	-0.202%	0	-96.559%
2022-08-04	9.8800	9.9000	9.8800	9.90000	+0.253%	11,979	-96.566%
2022-08-03	9.8800	9.8800	9.8750	9.87500	+0.152%	4,171	-96.557%
2022-08-02	9.8800	9.8800	9.8500	9.86000	-0.101%	375,782	-96.552%
2022-08-01	9.8700	9.8700	9.8700	9.87000	+0.203%	182	-96.555%
2022-07-29	9.8400	9.8800	9.8400	9.85000	0.000%	153,382	-96.548%
2022-07-28	9.8600	9.8600	9.8500	9.85000	-0.101%	1,938	-96.548%
2022-07-27	9.8600	9.8600	9.8600	9.86000	0.000%	2,118	-96.552%
2022-07-26	9.8600	9.8600	9.8600	9.86000	-0.101%	210,460	-96.552%
2022-07-25	9.8700	9.8700	9.8700	9.87000	-0.101%	180	-96.555%
2022-07-22	9.8800	9.8800	9.8800	9.88000	+0.101%	295	-96.559%
2022-07-21	9.8700	9.8700	9.8700	9.87000	+0.203%	656	-96.555%
2022-07-20	9.8500	9.8700	9.8450	9.85000	0.000%	531,618	-96.548%
2022-07-19	9.8500	9.8500	9.8500	9.85000	0.000%	110,024	-96.548%
2022-07-18	9.8600	9.8700	9.8500	9.85000	0.000%	1,275	-96.548%
2022-07-15	9.8600	9.8600	9.8500	9.85000	+0.102%	641,914	-96.548%
2022-07-14	9.8400	9.8400	9.8400	9.84000	-0.102%	52	-96.545%
2022-07-08	9.8500	9.8500	9.8500	9.85000	+0.203%	328	-96.548%
2022-07-07	9.8300	9.8300	9.8300	9.83000	0.000%	7,404	-96.541%
2022-07-06	9.8300	9.8300	9.8300	9.83000	-0.355%	556	-96.541%
2022-07-05	9.8400	9.8650	9.8400	9.86500	-0.354%	263,238	-96.553%
2022-07-01	9.9000	9.9000	9.9000	9.90000	0.000%	220	-96.566%
2022-06-30	9.8300	9.9000	9.8300	9.90000	0.000%	558	-96.566%
2022-06-29	9.8450	9.9000	9.8100	9.90000	+0.202%	104,269	-96.566%
2022-06-28	9.8100	9.8800	9.8100	9.88000	+0.203%	732	-96.559%
2022-06-27	9.8200	9.8600	9.8200	9.86000	+0.203%	28,395	-96.552%
2022-06-24	9.8400	9.8400	9.8200	9.84000	+0.408%	924	-96.545%
2022-06-23	9.8100	9.8200	9.8000	9.80000	-0.153%	47,517	-96.531%
2022-06-22	9.8000	9.8200	9.8000	9.81500	+0.051%	36,386	-96.536%
2022-06-21	9.8100	9.8125	9.8100	9.81000	0.000%	68,952	-96.534%
2022-06-16	9.8100	9.8100	9.8100	9.81000	-0.406%	93,837	-96.534%
2022-06-15	9.8100	9.8500	9.8100	9.85000	+0.408%	340,341	-96.548%
2022-06-14	9.8106	9.8106	9.8000	9.81000	-0.102%	193,232	-96.534%
2022-06-13	9.8300	9.8300	9.8100	9.82000	-0.305%	682,544	-96.538%
2022-06-10	9.8400	9.8600	9.8400	9.85000	+0.408%	886	-96.548%
2022-06-09	9.8100	9.8100	9.8100	9.81000	-0.411%	1,011	-96.534%
2022-06-08	9.8100	10.4100	9.7800	9.85050	+0.005%	2,145,614	-96.548%
2022-06-07	9.8600	9.8900	9.8000	9.85000	+0.102%	20,088	-96.548%
2022-06-06	9.8800	9.8900	9.7800	9.84000	-0.506%	21,847	-96.545%
2022-06-03	9.7500	9.9000	9.7500	9.89000	+7.617%	29,261	-96.562%
2022-06-02	9.2400	9.5400	8.9650	9.19000	+2.624%	100,518	-96.300%
2022-06-01	8.8900	9.1500	8.7500	8.95500	-1.050%	41,041	-96.203%
2022-05-31	8.9000	9.2300	8.5100	9.05000	+0.556%	52,809	-96.243%
2022-05-27	9.2600	9.4700	8.9000	9.00000	+0.446%	29,183	-96.222%
2022-05-26	9.1100	9.9000	8.3000	8.96000	-10.130%	92,427	-96.205%
2022-05-25	9.9700	9.9750	9.9699	9.97000	+0.050%	59,366	-96.590%
2022-05-24	9.9700	9.9700	9.9600	9.96500	-0.045%	197,811	-96.588%
2022-05-23	9.9550	9.9700	9.9501	9.96950	+0.146%	135,427	-96.590%
2022-05-20	9.9600	9.9600	9.9550	9.95500	0.000%	18,238	-96.585%
2022-05-19	9.9500	9.9550	9.9500	9.95500	0.000%	53,139	-96.585%
2022-05-18	9.9600	9.9600	9.9500	9.95500	+0.050%	49,618	-96.585%
2022-05-17	9.9550	9.9550	9.9500	9.95000	0.000%	10,549	-96.583%
2022-05-16	9.9500	9.9550	9.9400	9.95000	+0.101%	33,158	-96.583%
2022-05-13	9.9500	9.9600	9.9400	9.94000	0.000%	44,065	-96.579%
2022-05-12	9.9300	9.9600	9.9250	9.94000	0.000%	254,300	-96.579%
2022-05-11	9.9500	9.9500	9.9300	9.94000	+0.101%	1,175,529	-96.579%
2022-05-10	9.9600	9.9600	9.8600	9.93000	-0.301%	833,001	-96.576%
2022-05-09	9.9600	9.9600	9.9500	9.96000	0.000%	99,185	-96.586%
2022-05-06	9.9500	9.9600	9.9300	9.96000	+0.101%	34,262	-96.586%
2022-05-05	9.9500	9.9600	9.9400	9.95000	0.000%	760,864	-96.583%
2022-05-04	9.9000	9.9509	9.8700	9.95000	+1.118%	917,446	-96.583%
2022-05-03	9.8400	9.8400	9.8400	9.84000	+0.102%	10,287	-96.545%
2022-05-02	9.8300	9.8300	9.8300	9.83000	-0.304%	5,823	-96.541%
2022-04-29	9.8400	9.8600	9.8200	9.86000	+0.305%	26,360	-96.552%
2022-04-28	9.8500	9.8600	9.8300	9.83000	-0.254%	250,002	-96.541%
2022-04-27	9.8700	9.8700	9.8500	9.85500	-0.152%	166,809	-96.550%
2022-04-26	9.8700	9.8700	9.8700	9.87000	-0.101%	166	-96.555%
2022-04-22	9.8700	9.8800	9.8700	9.88000	+0.101%	21,788	-96.559%
2022-04-20	9.8800	9.8800	9.8700	9.87000	0.000%	4,843	-96.555%
2022-04-19	9.8750	9.8750	9.8700	9.87000	-0.051%	2,642	-96.555%
2022-04-18	9.8750	9.8750	9.8750	9.87500	+0.152%	5,057	-96.557%
2022-04-14	9.8500	9.8600	9.8500	9.86000	+0.102%	1,335	-96.552%
2022-04-13	9.8500	9.8500	9.8500	9.85000	0.000%	4,262	-96.548%
2022-04-12	9.8500	9.8500	9.8400	9.85000	0.000%	48,130	-96.548%
2022-04-11	9.8500	9.8500	9.8500	9.85000	-0.002%	6,950	-96.548%
2022-04-08	9.8500	9.8502	9.8500	9.85020	+0.002%	10,082	-96.548%
2022-04-06	9.8600	9.8700	9.8500	9.85000	-0.203%	57,327	-96.548%
2022-04-05	9.8700	9.8700	9.8700	9.87000	+0.101%	183	-96.555%
2022-04-04	9.8600	9.8600	9.8600	9.86000	0.000%	24,753	-96.552%
2022-03-31	9.8600	9.8600	9.8500	9.86000	0.000%	13,325	-96.552%
2022-03-30	9.8600	9.8600	9.8600	9.86000	+0.051%	8	-96.552%
2022-03-29	9.8550	9.8550	9.8550	9.85500	+0.051%	122	-96.550%
2022-03-28	9.8550	9.8550	9.8400	9.85000	0.000%	49,723	-96.548%
2022-03-25	9.8500	9.8500	9.8450	9.85000	+0.102%	4,320	-96.548%
2022-03-24	9.8400	9.8400	9.8400	9.84000	-0.102%	753	-96.545%
2022-03-23	9.8400	9.8500	9.8400	9.85000	+0.102%	41,678	-96.548%
2022-03-22	9.8500	9.8500	9.8400	9.84000	-0.102%	502	-96.545%
2022-03-21	9.8400	9.8500	9.8400	9.85000	+0.102%	37,646	-96.548%
2022-03-18	9.8400	9.8400	9.8400	9.84000	+0.102%	918	-96.545%
2022-03-17	9.8400	9.8400	9.8300	9.83000	-0.203%	1,232	-96.541%
2022-03-16	9.8400	9.8700	9.8300	9.85000	+0.597%	295,841	-96.548%
2022-03-15	9.8200	9.8200	9.7700	9.79150	-0.392%	14,520	-96.528%
2022-03-14	9.8300	9.8300	9.7249	9.83000	0.000%	3,472	-96.541%
2022-03-11	9.8300	9.8300	9.8300	9.83000	-0.001%	22	-96.541%
2022-03-10	9.8300	9.8301	9.8300	9.83010	-0.101%	276	-96.541%
2022-03-09	9.8400	9.8400	9.8300	9.84000	0.000%	11,830	-96.545%
2022-03-08	9.8400	9.8450	9.8400	9.84000	0.000%	14,754	-96.545%
2022-03-07	9.8400	9.8500	9.8300	9.84000	+0.102%	80,343	-96.545%
2022-03-04	9.8500	9.8500	9.8300	9.83000	+0.306%	27,700	-96.541%
2022-03-03	9.8400	9.8400	9.8000	9.80000	-0.305%	59,206	-96.531%
2022-03-01	9.8500	9.8600	9.8300	9.83000	-0.203%	38,062	-96.541%
2022-02-28	9.9200	9.9200	9.8500	9.85000	-0.101%	49,751	-96.548%
2022-02-25	9.8726	9.8999	9.8600	9.86000	+0.102%	6,276	-96.552%
2022-02-24	9.8500	9.8500	9.8500	9.85000	-0.605%	252	-96.548%
2022-02-23	9.9000	9.9200	9.9000	9.91000	+0.101%	230,872	-96.569%
2022-02-22	9.8900	9.9000	9.8900	9.90000	+0.101%	284,546	-96.566%
2022-02-18	9.8900	9.8900	9.8900	9.89000	0.000%	3,507	-96.562%
2022-02-17	9.8900	9.8900	9.8900	9.89000	+0.304%	38	-96.562%
2022-02-16	9.8600	9.8600	9.8600	9.86000	0.000%	187	-96.552%
2022-02-15	9.8600	9.8600	9.8600	9.86000	+0.051%	280	-96.552%
2022-02-14	9.8700	9.8700	9.8550	9.85500	-0.354%	17,366	-96.550%
2022-02-11	9.8900	9.8900	9.8900	9.89000	+0.203%	2,571	-96.562%
2022-02-10	9.8000	9.8701	9.8000	9.87000	+0.101%	2,552	-96.555%
2022-02-09	9.8900	9.8900	9.8600	9.86000	-0.253%	70,393	-96.552%
2022-02-08	9.8900	9.8900	9.8812	9.88500	+0.053%	9,518	-96.560%
2022-02-07	9.8900	9.8900	9.8500	9.87980	+0.226%	60,335	-96.559%
2022-02-04	9.8600	9.8800	9.8500	9.85750	+0.076%	495,394	-96.551%
2022-02-03	9.8800	9.8800	9.8500	9.85000	-0.101%	936	-96.548%
2022-02-02	9.8600	9.8600	9.8300	9.86000	-0.101%	11,363	-96.552%
2022-02-01	9.8400	9.8800	9.8400	9.87000	+0.407%	47,381	-96.555%
2022-01-31	9.8452	9.8452	9.8300	9.83000	0.000%	2,822	-96.541%
2022-01-28	9.8400	9.8400	9.8300	9.83000	-0.102%	19,122	-96.541%
2022-01-27	9.8300	9.8400	9.8300	9.84000	+0.204%	2,867	-96.545%
2022-01-26	9.8300	9.8400	9.8200	9.82000	0.000%	3,452	-96.538%
2022-01-25	9.8000	9.8300	9.8000	9.82000	+0.204%	32,688	-96.538%
2022-01-24	9.7800	9.8300	9.7600	9.80000	+0.513%	19,112	-96.531%
2022-01-21	9.8500	9.8500	9.7500	9.75000	-1.216%	89,719	-96.513%
2022-01-20	9.8400	9.8700	9.8400	9.87000	+0.305%	57,562	-96.555%
2022-01-19	9.8400	9.8400	9.8400	9.84000	-0.064%	914	-96.545%
2022-01-18	9.8500	9.8574	9.8400	9.84630	+0.064%	1,880	-96.547%
2022-01-14	9.8500	9.8500	9.8400	9.84000	-0.102%	6,912	-96.545%
2022-01-13	9.8577	9.8577	9.8400	9.85000	+0.102%	10,217	-96.548%
2022-01-12	9.8511	9.8550	9.8400	9.84000	-0.102%	20,668	-96.545%
2022-01-11	9.8600	9.8600	9.8200	9.85000	0.000%	35,882	-96.548%
2022-01-10	9.8600	9.8600	9.8500	9.85000	0.000%	3,117	-96.548%
2022-01-07	9.8750	9.8750	9.8500	9.85000	0.000%	45,020	-96.548%
2022-01-06	9.8750	9.8750	9.8432	9.85000	0.000%	106,923	-96.548%
2022-01-05	9.8500	9.8600	9.8500	9.85000	-0.264%	209,863	-96.548%
2022-01-04	9.8761	9.8761	9.8761	9.87610	+0.367%	1,089	-96.557%
2022-01-03	9.8300	9.8400	9.8300	9.84000	0.000%	7,552	-96.545%
2021-12-31	9.8300	9.8400	9.8200	9.84000	+0.102%	54,724	-96.545%
2021-12-30	9.8600	9.8600	9.8300	9.83000	-0.102%	17,552	-96.541%
2021-12-29	9.8400	9.8400	9.8400	9.84000	-0.033%	2,135	-96.545%
2021-12-28	9.8432	9.8432	9.8432	9.84320	+0.033%	319	-96.546%
2021-12-27	9.8800	9.8800	9.8400	9.84000	+0.051%	2,061	-96.545%
2021-12-23	9.8500	9.8500	9.8350	9.83500	+0.153%	6,060	-96.543%
2021-12-22	9.8300	9.8300	9.8200	9.82000	0.000%	6,296	-96.538%
2021-12-21	9.8200	9.8265	9.8200	9.82000	0.000%	1,630	-96.538%
2021-12-20	9.8100	9.8300	9.8100	9.82000	-0.305%	14,282	-96.538%
2021-12-17	9.8100	9.8500	9.8100	9.85000	+0.305%	8,753	-96.548%
2021-12-16	9.8900	9.8900	9.8050	9.82000	-0.507%	575,895	-96.538%
2021-12-15	9.8200	9.8700	9.8200	9.87000	+0.305%	12,295	-96.555%
2021-12-14	9.8300	9.8400	9.8000	9.84000	+0.306%	210,373	-96.545%
2021-12-13	9.8300	9.8300	9.8100	9.81000	-0.305%	100,798	-96.534%
2021-12-10	9.8000	9.8400	9.8000	9.84000	+0.102%	468	-96.545%
2021-12-09	9.8200	9.8300	9.8100	9.83000	+0.102%	29,444	-96.541%
2021-12-08	9.8200	9.8200	9.7900	9.82000	+0.204%	12,880	-96.538%
2021-12-07	9.7900	9.8000	9.7800	9.80000	+0.307%	65,187	-96.531%
2021-12-06	9.8800	9.8800	9.7700	9.77000	-0.509%	41,342	-96.520%
2021-12-03	9.8500	9.8500	9.8000	9.82000	+0.102%	16,113	-96.538%
2021-12-02	9.9300	9.9300	9.8000	9.81000	-1.009%	47,419	-96.534%
2021-12-01	9.9100	9.9100	9.9100	9.91000	+0.101%	114	-96.569%
2021-11-30	9.8700	9.9000	9.8700	9.90000	+0.202%	44,667	-96.566%
2021-11-29	9.9000	9.9000	9.8800	9.88000	+0.203%	86,447	-96.559%
2021-11-26	9.8600	9.8800	9.8600	9.86000	-0.202%	2,471	-96.552%
2021-11-24	9.8900	9.8900	9.8600	9.88000	0.000%	11,383	-96.559%
2021-11-23	9.8800	9.8800	9.8700	9.88000	0.000%	2,093	-96.559%
2021-11-22	9.9100	9.9150	9.8800	9.88000	-0.202%	17,613	-96.559%
2021-11-19	9.8800	9.9000	9.8800	9.90000	+0.508%	51,354	-96.566%
2021-11-18	9.8700	9.8750	9.8500	9.85000	-0.304%	4,140	-96.548%
2021-11-17	9.8941	9.8954	9.8700	9.88000	0.000%	269,223	-96.559%
2021-11-16	9.9000	9.9002	9.8800	9.88000	-0.303%	845,502	-96.559%
2021-11-15	9.8700	9.9100	9.8700	9.91000	+0.304%	18,946	-96.569%
2021-11-12	9.8700	9.9100	9.8700	9.88000	+0.101%	140,479	-96.559%
2021-11-11	9.8600	9.8800	9.8550	9.87000	+0.101%	322,344	-96.555%
2021-11-10	9.8800	9.8900	9.8500	9.86000	-0.101%	274,999	-96.552%
2021-11-09	9.8800	9.8800	9.8600	9.87000	+0.101%	466,149	-96.555%
2021-11-08	9.8600	9.9000	9.8500	9.86000	+0.818%	2,618,048	-96.552%
2021-11-05	9.8000	9.8000	9.7500	9.78000	-0.204%	51,413	-96.524%
2021-11-04	9.8099	9.8200	9.7800	9.80000	0.000%	37,407	-96.531%
2021-11-03	9.7884	9.8000	9.7600	9.80000	-0.305%	25,263	-96.531%
2021-11-02	9.7500	9.8300	9.7500	9.83000	+0.511%	59,537	-96.541%
2021-11-01	9.7600	9.7800	9.7509	9.78000	0.000%	53,988	-96.524%
2021-10-29	9.7400	9.7800	9.7400	9.78000	0.000%	6,413	-96.524%
2021-10-28	9.7600	9.7800	9.7400	9.78000	+0.205%	241,191	-96.524%
2021-10-27	9.7500	9.7600	9.7500	9.76000	0.000%	16,663	-96.516%
2021-10-26	9.7600	9.7800	9.7600	9.76000	0.000%	8,839	-96.516%
2021-10-25	9.7500	9.7800	9.7500	9.76000	0.000%	23,162	-96.516%
2021-10-22	9.7600	9.7700	9.7501	9.76000	0.000%	7,061	-96.516%
2021-10-21	9.7590	9.7600	9.7550	9.76000	-0.102%	493	-96.516%
2021-10-20	9.7650	9.7700	9.7600	9.77000	0.000%	11,697	-96.520%
2021-10-19	9.7699	9.7700	9.7600	9.77000	+0.051%	7,977	-96.520%
2021-10-18	9.7677	9.7800	9.7650	9.76500	-0.153%	276,026	-96.518%
2021-10-15	9.7800	9.7800	9.7700	9.78000	0.000%	94,351	-96.524%
2021-10-14	9.7500	9.7800	9.7500	9.78000	+0.102%	65,607	-96.524%
2021-10-13	9.7600	9.7700	9.7600	9.77000	+0.102%	9,289	-96.520%
2021-10-12	9.7600	9.7600	9.7500	9.76000	+0.103%	45,079	-96.516%
2021-10-11	9.7600	9.7700	9.7500	9.75000	-0.102%	7,657	-96.513%
2021-10-08	9.7589	9.7600	9.7550	9.76000	+0.103%	24,494	-96.516%
2021-10-07	9.7500	9.7600	9.7500	9.75000	0.000%	19,097	-96.513%
2021-10-06	9.7300	9.7600	9.7200	9.75000	+0.206%	14,947	-96.513%
2021-10-05	9.7700	9.7700	9.7300	9.73000	-0.307%	10,423	-96.506%
2021-10-04	9.7400	9.7600	9.7300	9.76000	0.000%	64,205	-96.516%
2021-10-01	9.7200	9.7600	9.7200	9.76000	+0.205%	59,113	-96.516%
2021-09-30	9.7500	9.7600	9.7000	9.74000	-0.103%	275,265	-96.509%
2021-09-29	9.7200	9.7800	9.7100	9.75000	+0.309%	64,599	-96.513%
2021-09-27	9.7100	9.7200	9.7100	9.72000	+0.103%	67,163	-96.502%
2021-09-24	9.7100	9.7200	9.7100	9.71000	0.000%	22,478	-96.498%
2021-09-23	9.7000	9.7100	9.6900	9.71000	0.000%	3,804	-96.498%
2021-09-22	9.6970	9.7100	9.6900	9.71000	+0.206%	59,253	-96.498%
2021-09-20	9.6700	9.7100	9.6700	9.69000	-0.103%	15,511	-96.491%
2021-09-17	9.7000	9.7000	9.6600	9.70000	-0.103%	20,124	-96.495%
2021-09-16	9.7000	9.7100	9.7000	9.71000	0.000%	9,666	-96.498%
2021-09-15	9.6900	9.7100	9.6900	9.71000	+0.206%	38,264	-96.498%
2021-09-14	9.6500	9.6900	9.6450	9.69000	0.000%	10,083	-96.491%
2021-09-13	9.6600	9.6900	9.6500	9.69000	0.000%	7,544	-96.491%
2021-09-10	9.6800	9.6900	9.6700	9.69000	+0.207%	6,529	-96.491%
2021-09-09	9.6500	9.6900	9.6500	9.67000	-0.206%	28,185	-96.484%
2021-09-08	9.6800	9.7100	9.6800	9.69000	0.000%	3,344	-96.491%
2021-09-07	9.7600	9.7600	9.6900	9.69000	0.000%	8,885	-96.491%
2021-09-03	9.7500	9.7500	9.6700	9.69000	-0.103%	2,965	-96.491%
2021-09-02	9.6500	9.7000	9.6500	9.70000	+0.414%	2,367	-96.495%
2021-08-31	9.6500	9.6700	9.6300	9.66000	0.000%	325,794	-96.480%
2021-08-30	9.7200	9.7200	9.6400	9.66000	-0.310%	49,227	-96.480%
2021-08-27	9.6910	9.7100	9.6500	9.69000	+0.311%	60,210	-96.491%
2021-08-26	9.6500	9.6700	9.6400	9.66000	+0.207%	24,317	-96.480%
2021-08-25	9.6700	9.6700	9.6400	9.64000	-0.310%	49,561	-96.473%
2021-08-24	9.6700	9.6700	9.6560	9.67000	0.000%	1,904	-96.484%
2021-08-23	9.7000	9.7300	9.6500	9.67000	-0.103%	78,055	-96.484%
2021-08-20	9.6769	9.6800	9.6769	9.68000	0.000%	1,071	-96.488%

.dark-mode .Lt8xvW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lt8xvW{ color: #333333; background-color: white; border: 2px solid #333333; }BIOTInstinct Bio Technical Company Holdings Inc.stock NASDAQ

BIOT
Instinct Bio Technical Company Holdings Inc.
stock NASDAQ