Dark

BGAIF
Bio Gaia Biologics AB Shs B
stock OTC

Inactive

May 19, 2022

10.04USD-82.261%(-46.56)100

Pre-market

0.00USD-100.000%(-56.60)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-19	10.0400	10.0400	10.0400	10.0400	-82.261%	100	0.000%
2022-03-23	56.6000	56.6000	56.6000	56.6000	+22.299%	100	-82.261%
2022-03-09	46.2800	46.2800	46.2800	46.2800	-13.089%	2,250	-78.306%
2022-01-31	53.2500	53.2500	53.2500	53.2500	+4.207%	100	-81.146%
2022-01-26	51.1000	51.1000	51.1000	51.1000	-8.423%	100	-80.352%
2021-11-23	55.8000	55.8000	55.8000	55.8000	-10.145%	100	-82.007%
2021-11-03	62.1000	62.1000	62.1000	62.1000	+3.759%	100	-83.833%
2021-10-22	59.8500	59.8500	59.8500	59.8500	+8.818%	100	-83.225%
2021-10-19	55.0000	55.0000	55.0000	55.0000	-0.722%	100	-81.745%
2021-08-25	55.4000	55.4000	55.4000	55.4000	-13.016%	100	-81.877%
2021-08-02	62.4500	63.6900	62.4500	63.6900	+15.695%	200	-84.236%
2021-06-16	55.0500	55.0500	55.0500	55.0500	+0.182%	100	-81.762%
2021-05-06	54.9500	54.9500	54.9500	54.9500	+9.245%	100	-81.729%
2021-04-08	50.3000	50.3000	50.3000	50.3000	+5.032%	100	-80.040%
2021-03-25	47.8900	47.8900	47.8900	47.8900	-0.198%	200	-79.035%
2021-03-24	47.9850	47.9850	47.9850	47.9850	-0.135%	100	-79.077%
2021-03-23	48.0500	48.0500	48.0500	48.0500	-7.239%	100	-79.105%
2021-02-17	51.8000	51.8000	51.8000	51.8000	-3.807%	100	-80.618%
2021-02-10	53.8500	53.8500	53.8500	53.8500	+1.317%	100	-81.356%
2021-02-04	53.1500	53.1500	53.1500	53.1500	-12.032%	100	-81.110%
2021-01-15	60.4200	60.4200	60.4200	60.4200	+1.136%	100	-83.383%
2020-12-10	59.7414	59.7414	59.7414	59.7414	+9.819%	700	-83.194%
2020-11-13	54.4000	54.4000	54.4000	54.4000	+1.379%	100	-81.544%
2020-10-16	53.6600	53.6600	53.3000	53.6600	-19.779%	200	-81.290%
2020-10-12	66.3000	66.8900	66.3000	66.8900	-1.342%	400	-84.990%
2020-09-02	67.8000	67.8000	67.8000	67.8000	+7.278%	100	-85.192%
2020-08-04	63.2000	63.2000	63.2000	63.2000	+6.129%	200	-84.114%
2020-07-21	59.5500	59.5500	59.5500	59.5500	+15.407%	200	-83.140%
2020-06-02	51.6000	51.6000	51.6000	51.6000	-2.365%	500	-80.543%
2020-05-29	52.9000	52.9000	52.8500	52.8500	+17.080%	200	-81.003%
2020-04-21	45.1400	45.1400	45.1400	45.1400	-2.925%	200	-77.758%
2020-04-20	46.5000	46.5000	46.5000	46.5000	+15.242%	400	-78.409%
2019-12-02	40.3500	40.3500	40.3500	40.3500	-1.561%	225	-75.118%
2019-08-07	40.9900	40.9900	40.9900	40.9900	-14.515%	100	-75.506%
2019-06-17	47.9500	47.9500	47.9500	47.9500	-2.442%	100	-79.062%
2019-04-15	49.1500	49.1500	49.1500	49.1500	+37.291%	421	-79.573%
2018-12-19	35.8000	35.8000	35.8000	35.8000	-5.166%	300	-71.955%
2018-12-03	37.7500	37.7500	37.7500	37.7500	-5.625%	100	-73.404%
2018-10-23	40.0000	40.0000	40.0000	40.0000	-12.377%	100	-74.900%
2018-10-08	45.6500	45.6500	45.6500	45.6500	-9.245%	300	-78.007%
2018-09-28	50.3000	50.3000	50.3000	50.3000	0.000%	100	-80.040%
2018-08-06	50.3000	50.3000	50.3000	50.3000	+5.120%	1,000	-80.040%
2018-07-26	47.8500	47.8500	47.8500	47.8500	-0.416%	1,000	-79.018%
2018-07-24	47.4600	48.0500	47.4600	48.0500	+4.457%	200	-79.105%
2018-07-10	46.0000	46.0000	46.0000	46.0000	+4.664%	415	-78.174%
2018-06-18	43.9500	43.9500	43.9500	43.9500	-4.457%	100	-77.156%
2018-06-12	46.0000	46.0000	46.0000	46.0000	+2.336%	175	-78.174%
2018-06-01	44.9500	44.9500	44.9500	44.9500	+3.333%	150	-77.664%
2018-05-24	43.9000	43.9000	43.5000	43.5000	-3.333%	390	-76.920%
2018-05-23	45.0000	45.0000	45.0000	45.0000	-3.537%	200	-77.689%
2018-05-02	46.6500	46.6500	46.6500	46.6500	-7.072%	2,000	-78.478%
2018-04-25	50.4500	50.8000	50.2000	50.2000	-2.524%	400	-80.000%
2018-04-10	51.5000	51.5000	51.5000	51.5000	+1.278%	250	-80.505%
2018-04-04	50.8500	50.8500	50.8500	50.8500	+1.396%	110	-80.256%
2018-03-23	50.1500	50.1500	50.1500	50.1500	+4.479%	200	-79.980%
2018-03-16	46.6400	48.0000	46.6400	48.0000	+6.077%	300	-79.083%
2018-03-12	45.2500	45.2500	45.2500	45.2500	+2.029%	2,000	-77.812%
2018-03-09	43.6700	44.3500	43.6700	44.3500	+5.595%	200	-77.362%
2018-02-23	42.0000	42.0000	42.0000	42.0000	+6.599%	400	-76.095%
2018-01-09	39.4000	39.4000	39.4000	39.4000	-0.127%	100	-74.518%
2018-01-08	39.4500	39.4500	39.4500	39.4500	+9.675%	100	-74.550%
2017-11-29	35.9700	35.9700	35.9700	35.9700	-3.306%	1,119	-72.088%
2017-11-22	37.2000	37.2000	37.2000	37.2000	-0.134%	100	-73.011%
2017-11-13	37.2500	37.2500	37.2500	37.2500	-2.742%	100	-73.047%
2017-09-07	38.3000	38.3000	38.3000	38.3000	+2.133%	100	-73.786%
2017-01-13	37.5000	37.5000	37.5000	37.5000	+3.706%	300	-73.227%
2017-01-12	36.1600	36.1600	36.1600	36.1600	+11.605%	100	-72.235%
2016-12-14	32.4000	32.4000	32.4000	32.4000	+6.931%	100	-69.012%
2016-09-09	30.3000	30.3000	30.3000	30.3000	+2.886%	100	-66.865%
2016-08-08	29.4500	29.4500	29.4500	29.4500	+17.331%	100	-65.908%
2016-06-27	25.1000	25.1000	25.1000	25.1000	-9.222%	100	-60.000%
2016-06-23	27.6500	27.6500	27.6500	27.6500	+0.582%	200	-63.689%
2016-06-13	27.4900	27.4900	27.4900	27.4900	-15.233%	100	-63.478%
2015-12-04	32.4300	32.4300	32.4300	32.4300	+11.828%	1,079	-69.041%
2015-11-05	29.0000	29.0000	29.0000	29.0000	-3.237%	108	-65.379%
2015-10-28	30.3500	30.3500	29.9700	29.9700	-0.926%	216	-66.500%
2015-09-30	30.2500	30.2500	30.2500	30.2500	+1.374%	108	-66.810%
2015-09-24	29.4200	29.9700	29.4200	29.8400	-1.094%	324	-66.354%
2015-07-22	30.3000	30.3000	30.1600	30.1700	+23.546%	1,835	-66.722%
2014-08-22	24.4200	24.4200	24.4200	24.4200	+3.299%	324	-58.886%
2014-08-15	23.6400	23.6400	23.6400	23.6400	+2.560%	108	-57.530%
2014-08-06	23.0500	23.0500	23.0500	23.0500	-34.795%	540	-56.443%
2014-01-21	35.3500	35.3500	35.3500	35.3500	+8.170%	108	-71.598%
2013-11-15	32.6800	32.6800	32.6800	32.6800	+0.184%	540	-69.278%
2013-10-23	32.6200	32.6200	32.6200	32.6200	-4.115%	108	-69.221%
2013-10-08	34.0200	34.0200	34.0200	34.0200	-0.758%	540	-70.488%
2013-06-05	34.2800	34.2800	34.2800	34.2800	-0.320%	540	-70.712%
2013-06-04	34.3900	34.3900	34.3900	34.3900	+0.321%	108	-70.805%
2013-06-03	34.1900	34.2800	34.1900	34.2800	+6.758%	755	-70.712%
2013-05-29	32.1100	32.1100	32.1100	32.1100	+4.152%	755	-68.732%
2013-03-26	30.8300	30.8300	30.8300	30.8300	+27.978%	540	-67.434%
2012-12-03	24.0900	24.0900	24.0900	24.0900	-7.311%	216	-58.323%
2012-10-10	25.9900	25.9900	25.9900	25.9900	-3.275%	324	-61.370%
2012-10-05	26.8700	26.8700	26.8700	26.8700	+12.192%	1,079	-62.635%
2012-08-02	23.9500	23.9500	23.9500	23.9500	+2.350%	648	-58.079%
2012-07-27	23.4000	23.4000	23.4000	23.4000	+3.084%	216	-57.094%
2012-07-24	22.7000	22.7000	22.7000	22.7000	+2.068%	1,079	-55.771%
2012-07-16	22.2400	22.2400	22.2400	22.2400	+5.054%	294	-54.856%
2012-07-02	21.1700	21.1700	21.1700	21.1700	+8.787%	216	-52.574%
2012-06-08	19.4600	19.4600	19.4600	19.4600	-1.418%	108	-48.407%
2012-06-06	19.7400	19.7400	19.7400	19.7400	-4.035%	540	-49.139%
2012-05-23	20.5700	20.5700	20.5700	20.5700	+6.195%	216	-51.191%
2012-05-18	19.3700	19.3700	19.3700	19.3700	-11.431%	108	-48.167%
2012-05-11	21.8700	21.8700	21.8700	21.8700	-23.851%	540	-54.092%
2012-04-13	28.7200	28.7200	28.7200	28.7200	+5.978%	648	-65.042%
2012-03-19	27.1000	27.1000	27.1000	27.1000	+21.853%	324	-62.952%
2011-12-01	22.2400	22.2400	22.2400	22.2400	-0.224%	540	-54.856%
2011-07-14	21.9600	22.2900	21.9600	22.2900	+1.827%	2,159	-54.957%
2011-07-01	21.8900	21.8900	21.8900	21.8900	-1.574%	243	-54.134%
2011-06-29	22.2400	22.2400	22.2400	22.2400	+9.881%	108	-54.856%
2011-06-23	20.2400	20.2400	20.2400	20.2400	-0.687%	540	-50.395%
2011-06-06	20.3800	20.3800	20.3800	20.3800	-4.139%	1,619	-50.736%
2011-06-02	21.2600	21.2600	21.2600	21.2600	-0.468%	540	-52.775%
2011-06-01	21.3600	21.3600	21.3600	21.3600	-1.065%	540	-52.996%
2011-05-24	21.7700	21.7700	21.4500	21.5900	+5.626%	2,446	-53.497%
2011-05-18	20.4400	20.4400	20.4400	20.4400	+5.797%	2,698	-50.881%
2011-05-16	19.3200	19.3200	19.3200	19.3200	+2.711%	1,295	-48.033%
2011-05-13	18.8100	18.8100	18.8100	18.8100	-1.000%	4,074	-46.624%
2011-05-12	18.8900	19.0000	18.8900	19.0000	+5.673%	6,476	-47.158%
2011-04-26	17.9800	17.9800	17.9800	17.9800	+7.794%	1,079	-44.160%
2011-04-04	16.6300	16.6800	16.6300	16.6800	-3.972%	1,403	-39.808%
2011-04-01	17.3700	17.3700	17.3700	17.3700	-3.393%	1,295	-42.199%
2011-03-30	18.0100	18.0100	17.9800	17.9800	+4.901%	1,511	-44.160%
2011-03-24	17.1400	17.1400	17.1400	17.1400	-2.057%	216	-41.424%
2011-03-23	17.5000	17.5000	17.5000	17.5000	-2.398%	216	-42.629%
2011-03-21	17.9300	17.9300	17.9300	17.9300	+8.077%	216	-44.004%
2011-03-16	16.5900	16.5900	16.5900	16.5900	+0.302%	2,374	-39.482%
2011-03-15	16.5400	16.5400	16.5400	16.5400	-4.005%	728	-39.299%
2011-03-14	17.2300	17.2300	17.2300	17.2300	-1.879%	324	-41.730%
2011-03-11	17.6000	17.6000	17.5600	17.5600	-3.569%	5,828	-42.825%
2011-03-08	18.2100	18.2100	18.2100	18.2100	+3.998%	5,936	-44.865%
2011-03-03	17.6500	17.6500	17.5100	17.5100	-0.455%	1,403	-42.661%
2011-03-02	17.3300	17.8400	17.3300	17.5900	-0.621%	899	-42.922%
2011-03-01	17.7000	17.7000	17.7000	17.7000	+5.420%	324	-43.277%
2011-02-25	16.7900	16.7900	16.7900	16.7900	-0.710%	486	-40.203%
2011-02-24	16.7100	16.9100	16.7100	16.9100	+0.835%	1,943	-40.627%
2011-02-23	16.7700	16.7700	16.7700	16.7700	-0.828%	324	-40.131%
2011-02-22	16.5700	17.2300	16.5700	16.9100	+18.500%	3,562	-40.627%
2011-01-20	14.2700	14.2700	14.2700	14.2700	0.000%	1,187	-29.643%
2011-01-19	14.2700	14.2700	14.2700	14.2700	+18.423%	216	-29.643%
2010-09-27	12.0500	12.0500	12.0500	12.0500	+4.059%	108	-16.680%
2009-09-16	11.5800	11.5800	11.5800	11.5800	+62.412%	108	-13.299%
2009-07-27	7.1300	7.1300	7.1300	7.1300	-3.256%	254	+40.813%
2009-07-22	7.3700	7.3700	7.3700	7.3700	0.000%	755	+36.228%

.dark-mode .GRsGNx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GRsGNx{ color: #333333; background-color: white; border: 2px solid #333333; }BGAIFBio Gaia Biologics AB Shs Bstock OTC

BGAIF
Bio Gaia Biologics AB Shs B
stock OTC