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 (%)
Apr 30, 2021 0.3700 0.4800 0.3700 0.3901 46,200 +0.02(+5.43%)
Apr 29, 2021 0.4250 0.4250 0.3700 0.3700 12,932 -0.01(-2.76%)
Apr 28, 2021 0.4300 0.4300 0.3805 0.3805 991 -0.05(-11.51%)
Apr 26, 2021 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Apr 23, 2021 0.3836 0.4250 0.3800 0.4200 11,400 +0.03(+7.66%)
Apr 22, 2021 0.4001 0.4101 0.3801 0.3901 5,639 -0.01(-2.50%)
Apr 21, 2021 0.4076 0.4151 0.4000 0.4001 4,662 -0.00(-0.02%)
Apr 20, 2021 0.4010 0.4301 0.4000 0.4002 4,012 -0.02(-4.44%)
Apr 19, 2021 0.4000 0.4188 0.4000 0.4188 556 -0.00(-0.29%)
Apr 16, 2021 0.4338 0.4338 0.4200 0.4200 1,200 -0.03(-6.67%)
Apr 15, 2021 0.4100 0.4500 0.4000 0.4500 3,719 +0.05(+12.50%)
Apr 14, 2021 0.4200 0.4200 0.4000 0.4000 7,374 -0.02(-4.88%)
Apr 13, 2021 0.4250 0.4300 0.4200 0.4205 14,199 -0.01(-2.32%)
Apr 12, 2021 0.4305 0.4350 0.4305 0.4305 1,058 +0.00(+0.00%)
Apr 09, 2021 0.4305 0.4405 0.4305 0.4305 5,000 -0.01(-3.26%)
Apr 08, 2021 0.4301 0.4450 0.4301 0.4450 820 +0.01(+3.37%)
Apr 07, 2021 0.4301 0.4305 0.4301 0.4305 430 +0.00(+0.02%)
Apr 06, 2021 0.4300 0.5000 0.4300 0.4304 22,400 +0.00(+0.09%)
Apr 05, 2021 0.4400 0.4400 0.4300 0.4300 3,029 +0.00(+0.00%)
Apr 01, 2021 0.4800 0.4800 0.4300 0.4300 14,600 -0.00(-0.14%)
Mar 31, 2021 0.4121 0.4800 0.4121 0.4306 17,901 -0.05(-10.29%)
Mar 30, 2021 0.4201 0.4800 0.4121 0.4800 19,158 +0.00(+0.21%)
Mar 29, 2021 0.4200 0.4790 0.4120 0.4790 4,765 +0.06(+14.05%)
Mar 26, 2021 0.4200 0.4200 0.4200 52 +0.00(+0.00%)
Mar 25, 2021 0.4311 0.4800 0.4000 0.4200 26,582 -0.03(-6.67%)
Mar 24, 2021 0.4401 0.4500 0.4401 0.4500 1,620 +0.00(+0.00%)
Mar 23, 2021 0.4900 0.4900 0.4306 0.4500 18,290 -0.04(-8.16%)
Mar 22, 2021 0.4000 0.5100 0.4000 0.4900 29,230 +0.06(+13.95%)
Mar 19, 2021 0.4250 0.4900 0.4100 0.4300 5,200 -0.01(-2.27%)
Mar 18, 2021 0.4900 0.4900 0.4100 0.4400 3,378 +0.01(+2.33%)
Mar 17, 2021 0.4601 0.4601 0.4200 0.4300 12,527 -0.01(-2.27%)
Mar 16, 2021 0.4200 0.4900 0.4200 0.4400 18,127 +0.00(+0.00%)
Mar 15, 2021 0.4375 0.4900 0.4200 0.4400 3,015 +0.00(+0.00%)
Mar 12, 2021 0.4900 0.4900 0.4201 0.4400 4,000 -0.01(-2.22%)
Mar 11, 2021 0.4300 0.4900 0.4100 0.4500 14,059 -0.01(-1.64%)
Mar 10, 2021 0.4725 0.4725 0.4100 0.4575 28,859 -0.03(-6.63%)
Mar 09, 2021 0.5000 0.5000 0.4401 0.4900 3,745 +0.06(+13.93%)
Mar 08, 2021 0.4900 0.4900 0.4000 0.4301 16,590 -0.06(-12.22%)
Mar 05, 2021 0.4450 0.4900 0.4450 0.4900 24,400 +0.09(+22.50%)
Mar 04, 2021 0.5300 0.5300 0.4000 0.4000 30,723 -0.13(-24.53%)
Mar 03, 2021 0.5150 0.5300 0.5000 0.5300 16,380 +0.05(+10.42%)
Mar 02, 2021 0.4500 0.5400 0.4400 0.4800 28,495 +0.03(+6.67%)
Mar 01, 2021 0.4500 0.4600 0.4301 0.4500 5,615 +0.00(+0.00%)
Feb 26, 2021 0.4600 0.4600 0.4400 0.4500 33,100 +0.03(+7.09%)
Feb 25, 2021 0.5000 0.5500 0.3300 0.4202 56,501 -0.08(-15.96%)
Feb 24, 2021 0.4800 0.5757 0.4800 0.5000 4,605 +0.02(+4.17%)
Feb 23, 2021 0.5700 0.5800 0.4800 0.4800 63,936 -0.09(-15.79%)
Feb 22, 2021 0.5700 0.5750 0.5700 0.5700 16,815 +0.00(+0.00%)
Feb 19, 2021 0.5900 0.5900 0.5700 0.5700 11,800 +0.00(+0.09%)
Feb 18, 2021 0.5400 0.5700 0.5400 0.5695 15,519 +0.03(+5.46%)
Feb 17, 2021 0.5800 0.5800 0.5400 0.5400 22,400 -0.04(-6.90%)
Feb 16, 2021 0.5896 0.5899 0.5400 0.5800 11,701 +0.00(+0.16%)
Feb 12, 2021 0.6250 0.6250 0.5000 0.5791 15,100 -0.07(-10.91%)
Feb 11, 2021 0.6600 0.6900 0.6150 0.6500 23,374 -0.01(-1.52%)
Feb 10, 2021 0.6100 0.6630 0.6100 0.6600 41,302 +0.05(+8.20%)
Feb 09, 2021 0.5100 0.6500 0.5000 0.6100 47,351 +0.10(+19.61%)
Feb 08, 2021 0.5000 0.5200 0.5000 0.5100 46,779 -0.01(-1.92%)
Feb 05, 2021 0.4400 0.5222 0.4400 0.5200 49,700 +0.08(+18.18%)
Feb 04, 2021 0.4800 0.4800 0.4200 0.4400 41,099 +0.02(+4.76%)
Feb 03, 2021 0.4626 0.4626 0.4000 0.4200 58,985 +0.02(+5.00%)
Feb 02, 2021 0.4200 0.4700 0.3600 0.4000 50,232 +0.00(+0.00%)
Feb 01, 2021 0.4200 0.4400 0.3300 0.4000 97,915 -0.02(-4.76%)
Jan 29, 2021 0.4500 0.4500 0.4200 0.4200 43,500 +0.00(+0.00%)
Jan 28, 2021 0.4200 0.4600 0.4200 0.4200 24,527 -0.01(-2.33%)
Jan 27, 2021 0.4360 0.4530 0.4200 0.4300 43,536 -0.03(-6.50%)
Jan 26, 2021 0.4300 0.4850 0.4201 0.4599 14,908 +0.03(+6.95%)
Jan 25, 2021 0.4250 0.4900 0.4200 0.4300 66,020 -0.06(-12.24%)
Jan 22, 2021 0.4900 0.5100 0.3825 0.4900 56,200 -0.01(-2.00%)
Jan 21, 2021 0.4900 0.5400 0.4900 0.5000 59,647 +0.00(+0.00%)
Jan 20, 2021 0.5500 0.5500 0.4250 0.5000 78,359 -0.01(-1.96%)
Jan 19, 2021 0.5350 0.5500 0.5000 0.5100 46,781 -0.06(-10.21%)
Jan 15, 2021 0.5700 0.5757 0.4860 0.5680 33,900 -0.01(-2.07%)
Jan 14, 2021 0.5700 0.6080 0.5700 0.5800 49,803 -0.01(-2.36%)
Jan 13, 2021 0.6000 0.6780 0.5700 0.5940 88,727 -0.03(-4.65%)
Jan 12, 2021 0.6000 0.6280 0.6000 0.6230 33,834 +0.02(+3.83%)
Jan 11, 2021 0.6250 0.6500 0.5900 0.6000 84,374 -0.08(-11.76%)
Jan 08, 2021 0.6332 0.7220 0.6200 0.6800 21,500 +0.05(+7.37%)
Jan 07, 2021 0.6300 0.6880 0.6150 0.6333 29,209 -0.00(-0.42%)
Jan 06, 2021 0.6100 0.7445 0.6000 0.6360 41,217 +0.02(+2.75%)
Jan 05, 2021 0.6100 0.6480 0.6000 0.6190 23,511 +0.01(+1.48%)
Jan 04, 2021 0.6400 0.6500 0.6000 0.6100 75,936 -0.04(-6.44%)
Dec 31, 2020 0.6520 0.6520 0.6520 86,759 -0.07(-10.07%)
Dec 30, 2020 0.7650 0.7999 0.7222 0.7250 86,759 -0.06(-7.05%)
Dec 29, 2020 0.8100 0.8380 0.7675 0.7800 54,400 -0.03(-3.70%)
Dec 28, 2020 0.8300 0.8399 0.8000 0.8100 51,051 -0.02(-2.99%)
Dec 24, 2020 0.8450 0.8880 0.8350 0.8350 10,600 -0.03(-3.47%)
Dec 23, 2020 0.8300 0.9700 0.7800 0.8650 29,948 -0.04(-3.89%)
Dec 22, 2020 0.8820 0.9680 0.8820 0.9000 28,222 -0.07(-7.22%)
Dec 21, 2020 0.8800 1.000 0.7650 0.9700 111,376 +0.09(+10.23%)
Dec 18, 2020 0.7924 0.9000 0.7924 0.8800 34,600 +0.03(+3.53%)
Dec 17, 2020 0.7920 0.9260 0.7658 0.8500 44,020 +0.07(+8.70%)
Dec 16, 2020 0.7900 0.9480 0.7500 0.7820 26,915 +0.00(+0.26%)
Dec 15, 2020 0.7700 0.7900 0.7700 0.7800 49,341 +0.01(+1.30%)
Dec 14, 2020 0.8900 0.9800 0.7520 0.7700 160,596 -0.13(-14.44%)
Dec 11, 2020 0.9533 0.9780 0.8900 0.9000 134,400 -0.08(-8.15%)
Dec 10, 2020 0.9500 1.010 0.8800 0.9799 109,740 -0.13(-11.72%)
Dec 09, 2020 1.110 1.125 1.050 1.110 56,577 +0.00(+0.00%)
Dec 08, 2020 0.9200 1.137 0.9200 1.110 135,450 +0.17(+18.09%)
Dec 07, 2020 1.030 1.060 0.9100 0.9400 126,146 -0.10(-9.62%)
Dec 04, 2020 1.080 1.100 1.030 1.040 52,400 -0.05(-4.59%)
Dec 03, 2020 1.040 1.110 1.000 1.090 63,672 +0.03(+2.83%)
Dec 02, 2020 1.300 1.300 0.9000 1.060 126,134 -0.12(-10.17%)
Dec 01, 2020 1.100 1.200 1.100 1.180 40,277 +0.05(+4.42%)
Nov 30, 2020 1.190 1.250 1.050 1.130 164,343 -0.07(-5.64%)
Nov 27, 2020 1.280 1.280 1.150 1.198 86,800 -0.08(-6.45%)
Nov 25, 2020 1.465 1.510 1.150 1.280 197,300 -0.15(-10.49%)
Nov 24, 2020 1.550 1.550 1.400 1.430 190,597 -0.09(-5.77%)
Nov 23, 2020 1.610 1.670 1.490 1.518 101,892 -0.16(-9.40%)
Nov 20, 2020 1.555 1.740 1.555 1.675 84,200 +0.07(+4.69%)
Nov 19, 2020 1.560 1.730 1.420 1.600 103,698 +0.02(+1.27%)
Nov 18, 2020 1.600 1.700 1.400 1.580 82,234 -0.01(-0.94%)
Nov 17, 2020 1.640 1.640 1.510 1.595 179,899 -0.03(-2.15%)
Nov 16, 2020 1.600 1.800 1.400 1.630 359,442 -0.07(-4.12%)
Nov 13, 2020 2.500 2.500 1.600 1.700 1,126,000 -0.49(-22.37%)
Nov 12, 2020 2.020 2.390 1.970 2.190 624,192 +0.19(+9.66%)
Nov 11, 2020 1.790 2.150 1.760 1.997 464,190 +0.20(+10.94%)
Nov 10, 2020 1.650 1.950 1.630 1.800 279,905 +0.17(+10.43%)
Nov 09, 2020 1.700 1.850 1.550 1.630 219,875 +0.04(+2.52%)
Nov 06, 2020 1.750 1.890 1.170 1.590 549,300 -0.23(-12.64%)
Nov 05, 2020 1.840 2.000 1.700 1.820 168,791 +0.02(+1.11%)
Nov 04, 2020 2.000 2.000 1.550 1.800 264,168 -0.14(-7.22%)
Nov 03, 2020 2.070 2.240 1.900 1.940 529,428 +0.05(+2.65%)
Nov 02, 2020 2.090 2.090 1.750 1.890 372,413 +0.12(+7.08%)
Oct 30, 2020 2.850 2.850 1.580 1.765 536,000 -0.71(-28.54%)
Oct 29, 2020 2.580 2.950 2.350 2.470 687,101 +0.04(+1.65%)
Oct 28, 2020 2.120 2.620 2.120 2.430 517,745 +0.33(+15.71%)
Oct 27, 2020 2.000 2.100 1.860 2.100 243,161 +0.24(+12.90%)
Oct 26, 2020 1.950 2.060 1.690 1.860 280,313 +0.26(+16.25%)
Oct 23, 2020 1.560 1.900 1.320 1.600 166,700 +0.04(+2.56%)
Oct 22, 2020 1.010 1.620 0.9500 1.560 489,448 +0.54(+52.94%)
Oct 21, 2020 1.600 1.650 0.9600 1.020 462,553 -0.58(-36.25%)
Oct 20, 2020 2.060 2.065 1.250 1.600 184,611 -0.46(-22.52%)
Oct 19, 2020 2.345 2.450 1.800 2.065 133,468 -0.44(-17.40%)
Oct 16, 2020 2.685 2.710 2.310 2.500 120,900 -0.08(-3.10%)
Oct 15, 2020 2.630 2.820 2.480 2.580 94,238 -0.16(-5.84%)
Oct 14, 2020 2.640 2.890 2.485 2.740 151,226 +0.15(+5.79%)
Oct 13, 2020 2.695 2.870 2.560 2.590 116,561 -0.11(-4.07%)
Oct 12, 2020 2.990 3.150 2.600 2.700 368,502 -0.34(-11.18%)
Oct 09, 2020 2.980 3.275 2.980 3.040 123,000 +0.04(+1.33%)
Oct 08, 2020 2.800 3.210 2.800 3.000 123,653 +0.21(+7.72%)
Oct 07, 2020 3.370 3.820 2.610 2.785 308,507 -0.58(-17.36%)
Oct 06, 2020 3.140 3.470 3.000 3.370 177,388 +0.37(+12.33%)
Oct 05, 2020 3.900 3.900 2.980 3.000 272,761 -0.48(-13.85%)
Oct 02, 2020 3.560 4.040 3.450 3.482 162,600 -0.04(-1.23%)
Oct 01, 2020 4.000 4.150 3.450 3.526 146,604 -0.33(-8.65%)
Sep 30, 2020 4.080 4.090 3.210 3.860 102,752 -0.08(-2.03%)
Sep 29, 2020 3.700 4.240 3.700 3.940 132,962 +0.36(+10.21%)
Sep 28, 2020 2.500 3.950 2.500 3.575 118,356 +0.88(+32.41%)
Sep 25, 2020 3.800 3.800 2.090 2.700 238,900 -0.90(-25.00%)
Sep 24, 2020 4.290 4.290 2.560 3.600 205,836 -0.59(-14.08%)
Sep 23, 2020 4.000 4.330 3.620 4.190 322,825 +0.29(+7.44%)
Sep 22, 2020 3.650 3.900 3.400 3.900 202,152 +0.56(+16.77%)
Sep 21, 2020 3.170 3.350 2.950 3.340 180,391 +0.29(+9.51%)
Sep 18, 2020 2.950 3.050 2.600 3.050 207,600 +0.19(+6.64%)
Sep 17, 2020 2.540 2.860 2.530 2.860 86,837 +0.32(+12.60%)
Sep 16, 2020 2.470 2.540 2.260 2.540 90,113 +0.19(+8.09%)
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.