Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolife Sciences Inc (OP: BLFE )

0.0001 UNCHANGED
Last Price Updated: 2:47 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.1695 0.1741 0.1590 0.1601 11,219 -0.01(-8.25%)
May 27, 2022 0.1890 0.1890 0.1600 0.1745 11,600 +0.01(+9.06%)
May 26, 2022 0.1595 0.1666 0.1552 0.1600 17,380 +0.00(+1.72%)
May 25, 2022 0.1595 0.1595 0.1505 0.1573 73,170 +0.00(+1.48%)
May 24, 2022 0.1505 0.1645 0.1505 0.1550 21,971 -0.01(-3.13%)
May 23, 2022 0.1623 0.1645 0.1405 0.1600 64,848 +0.00(+0.00%)
May 20, 2022 0.1642 0.1642 0.1500 0.1600 53,544 +0.02(+10.34%)
May 19, 2022 0.1645 0.1645 0.1300 0.1450 96,992 +0.01(+11.11%)
May 18, 2022 0.1665 0.1750 0.1151 0.1305 67,907 -0.03(-19.94%)
May 17, 2022 0.1799 0.1799 0.1630 0.1630 26,057 -0.01(-4.12%)
May 16, 2022 0.1800 0.1848 0.1624 0.1700 43,917 -0.01(-7.31%)
May 13, 2022 0.1782 0.1848 0.1715 0.1834 39,790 -0.00(-0.49%)
May 12, 2022 0.1455 0.1843 0.1455 0.1843 52,798 +0.01(+6.59%)
May 11, 2022 0.1704 0.1848 0.1505 0.1729 51,718 +0.02(+10.13%)
May 10, 2022 0.1848 0.1848 0.1570 0.1570 51,501 -0.00(-1.88%)
May 09, 2022 0.1620 0.1848 0.1560 0.1600 69,975 -0.02(-11.11%)
May 06, 2022 0.1900 0.1900 0.1760 0.1800 15,088 +0.00(+0.00%)
May 05, 2022 0.1910 0.1910 0.1700 0.1800 22,277 -0.01(-2.70%)
May 04, 2022 0.1755 0.1900 0.1755 0.1850 39,163 -0.01(-7.04%)
May 03, 2022 0.1801 0.2199 0.1585 0.1990 146,548 -0.02(-7.36%)
May 02, 2022 0.2150 0.2195 0.1500 0.2148 58,533 -0.00(-2.14%)
Apr 29, 2022 0.2200 0.2200 0.2000 0.2195 52,865 +0.00(+1.95%)
Apr 28, 2022 0.2396 0.2490 0.2000 0.2153 133,816 -0.03(-13.53%)
Apr 27, 2022 0.2838 0.2838 0.2250 0.2490 79,357 -0.03(-10.08%)
Apr 26, 2022 0.2510 0.2838 0.2510 0.2769 13,335 -0.01(-2.43%)
Apr 25, 2022 0.2650 0.2839 0.2650 0.2838 57,382 -0.00(-0.04%)
Apr 22, 2022 0.2752 0.2839 0.2700 0.2839 116,390 -0.00(-0.04%)
Apr 21, 2022 0.2752 0.2894 0.2752 0.2840 22,402 +0.00(+0.18%)
Apr 20, 2022 0.2992 0.2992 0.2749 0.2835 37,023 -0.02(-5.15%)
Apr 19, 2022 0.2713 0.2997 0.2711 0.2989 40,530 +0.01(+2.40%)
Apr 18, 2022 0.2800 0.3050 0.2710 0.2919 84,119 -0.01(-3.02%)
Apr 14, 2022 0.3010 0.3100 0.3001 0.3010 165,207 -0.01(-3.06%)
Apr 13, 2022 0.2767 0.3600 0.2754 0.3105 148,230 +0.03(+10.93%)
Apr 12, 2022 0.2900 0.2998 0.2750 0.2799 138,196 -0.02(-6.67%)
Apr 11, 2022 0.2900 0.3240 0.2598 0.2999 89,334 -0.02(-7.41%)
Apr 08, 2022 0.2652 0.3300 0.2652 0.3239 94,612 +0.05(+17.02%)
Apr 07, 2022 0.3150 0.3150 0.2501 0.2768 227,196 -0.02(-6.17%)
Apr 06, 2022 0.3390 0.3800 0.2950 0.2950 581,063 -0.03(-9.23%)
Apr 05, 2022 0.3650 0.3715 0.2800 0.3250 407,140 -0.03(-9.72%)
Apr 04, 2022 0.4000 0.4065 0.2811 0.3600 618,219 -0.04(-10.00%)
Apr 01, 2022 0.4500 0.4580 0.4000 0.4000 158,694 -0.06(-12.66%)
Mar 31, 2022 0.4205 0.4689 0.4205 0.4580 50,883 +0.03(+6.54%)
Mar 30, 2022 0.4363 0.4690 0.4200 0.4299 146,921 -0.01(-2.41%)
Mar 29, 2022 0.4400 0.4795 0.4300 0.4405 104,055 +0.01(+1.15%)
Mar 28, 2022 0.4253 0.4575 0.4253 0.4355 64,199 -0.00(-0.11%)
Mar 25, 2022 0.4552 0.4695 0.4300 0.4360 79,632 -0.02(-4.24%)
Mar 24, 2022 0.4635 0.4895 0.4200 0.4553 86,192 -0.01(-1.77%)
Mar 23, 2022 0.5199 0.5199 0.4489 0.4635 127,484 -0.02(-4.92%)
Mar 22, 2022 0.4771 0.5050 0.4650 0.4875 47,228 +0.01(+2.18%)
Mar 21, 2022 0.4301 0.5000 0.4300 0.4771 179,973 -0.04(-8.14%)
Mar 18, 2022 0.4850 0.5299 0.4850 0.5194 39,412 +0.01(+2.87%)
Mar 17, 2022 0.5200 0.5395 0.4750 0.5049 141,098 -0.01(-1.00%)
Mar 16, 2022 0.5101 0.5390 0.4903 0.5100 50,836 -0.00(-0.02%)
Mar 15, 2022 0.5150 0.5300 0.5011 0.5101 69,218 -0.00(-0.80%)
Mar 14, 2022 0.5450 0.5508 0.5015 0.5142 79,408 -0.02(-4.53%)
Mar 11, 2022 0.5600 0.5600 0.5266 0.5386 47,123 +0.00(+0.39%)
Mar 10, 2022 0.5530 0.5650 0.5200 0.5365 33,695 -0.02(-3.05%)
Mar 09, 2022 0.5698 0.5895 0.5110 0.5534 62,116 -0.03(-4.59%)
Mar 08, 2022 0.5200 0.6000 0.4700 0.5800 429,356 +0.05(+9.45%)
Mar 07, 2022 0.5968 0.6095 0.4642 0.5299 283,596 -0.07(-11.21%)
Mar 04, 2022 0.6010 0.6200 0.5556 0.5968 35,183 -0.01(-2.16%)
Mar 03, 2022 0.6500 0.6603 0.6100 0.6100 52,754 -0.05(-7.58%)
Mar 02, 2022 0.6500 0.6848 0.6370 0.6600 118,339 -0.02(-2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.