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 (%)
Nov 30, 2021 1.600 2.540 1.440 2.060 1,129,379 +0.61(+42.07%)
Nov 29, 2021 1.420 1.520 1.230 1.450 669,687 +0.08(+5.84%)
Nov 26, 2021 1.280 1.450 1.020 1.370 225,899 +0.06(+4.34%)
Nov 24, 2021 1.290 1.370 1.210 1.313 505,837 +0.05(+4.21%)
Nov 23, 2021 1.050 1.340 0.9100 1.260 657,687 +0.27(+27.27%)
Nov 22, 2021 0.7485 0.9900 0.6806 0.9900 457,008 +0.29(+41.43%)
Nov 19, 2021 0.7990 0.7990 0.6005 0.7000 326,430 -0.05(-6.12%)
Nov 18, 2021 0.8199 0.7710 0.7255 0.7456 113,740 -0.07(-9.06%)
Nov 17, 2021 0.8697 0.8760 0.8010 0.8199 157,605 -0.05(-5.72%)
Nov 16, 2021 0.8785 0.8851 0.8405 0.8696 277,601 +0.02(+2.27%)
Nov 15, 2021 0.8620 0.8895 0.7200 0.8503 241,117 +0.05(+6.33%)
Nov 12, 2021 0.5210 0.8340 0.5210 0.7997 289,300 +0.22(+37.88%)
Nov 11, 2021 1.030 1.040 0.5510 0.5800 369,270 -0.35(-37.63%)
Nov 10, 2021 0.5600 0.9890 0.9300 664,788 +0.41(+79.19%)
Nov 09, 2021 0.4574 0.5499 0.4150 0.5190 353,981 +0.11(+26.59%)
Nov 08, 2021 0.2845 0.5000 0.2355 0.4100 270,124 +0.16(+62.70%)
Nov 05, 2021 0.2520 0.2520 0.2520 0.2520 10,083 -0.01(-4.55%)
Nov 04, 2021 0.2700 0.2700 0.2560 0.2640 23,045 +0.04(+16.04%)
Nov 03, 2021 0.2016 0.2699 0.2016 0.2275 7,990 -0.04(-14.92%)
Nov 01, 2021 0.2674 0.2674 0.2674 4 -0.00(-0.96%)
Oct 29, 2021 0.2944 0.2944 0.2031 0.2700 13,815 +0.02(+8.43%)
Oct 27, 2021 0.2490 0.2490 0.2490 0 -0.00(-1.85%)
Oct 25, 2021 0.2537 0.2537 0.2537 57 +0.00(+1.40%)
Oct 22, 2021 0.2411 0.2944 0.2402 0.2502 7,605 -0.03(-12.06%)
Oct 21, 2021 0.2401 0.2845 0.2400 0.2845 6,550 +0.04(+18.54%)
Oct 20, 2021 0.2302 0.2700 0.2156 0.2400 2,431 -0.03(-11.11%)
Oct 19, 2021 0.2699 0.2700 0.2500 0.2700 3,724 +0.01(+3.85%)
Oct 18, 2021 0.2600 0.2600 0.2600 0.2600 600 +0.00(+1.56%)
Oct 15, 2021 0.2700 0.2700 0.2500 0.2560 7,855 -0.03(-11.72%)
Oct 14, 2021 0.2500 0.2900 0.2500 0.2900 12,675 +0.04(+16.00%)
Oct 13, 2021 0.2700 0.2900 0.2500 0.2500 23,445 -0.02(-7.41%)
Oct 12, 2021 0.2800 0.2800 0.2700 0.2700 23,001 -0.01(-3.57%)
Oct 11, 2021 0.2700 0.2800 0.2700 0.2800 4,400 +0.00(+0.00%)
Oct 08, 2021 0.2700 0.3249 0.2700 0.2800 3,816 +0.01(+3.70%)
Oct 06, 2021 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Oct 05, 2021 0.2700 0.2850 0.2700 0.2850 1,739 +0.01(+5.52%)
Oct 04, 2021 0.2701 0.2800 0.2701 0.2701 2,415 -0.01(-3.57%)
Oct 01, 2021 0.2702 0.2801 0.2702 0.2801 2,057 -0.01(-1.75%)
Sep 29, 2021 0.2851 0.2851 0.2851 19 -0.03(-10.91%)
Sep 28, 2021 0.3200 0.3200 0.3200 0.3200 1,510 +0.00(+0.31%)
Sep 27, 2021 0.2700 0.3190 0.2700 0.3190 2,243 -0.00(-0.31%)
Sep 23, 2021 0.3200 0.3200 0.3200 0 +0.00(+0.31%)
Sep 21, 2021 0.3190 0.3190 0.3190 10 -0.01(-3.16%)
Sep 20, 2021 0.2800 0.3294 0.2800 0.3294 3,214 +0.03(+9.80%)
Sep 17, 2021 0.3000 0.3000 0.3000 0.3000 2,002 +0.00(+0.00%)
Sep 15, 2021 0.3000 0.3000 0.3000 100 +0.03(+11.11%)
Sep 14, 2021 0.2705 0.2705 0.2700 0.2700 6,080 +0.00(+0.00%)
Sep 13, 2021 0.2700 0.2700 0.2700 0.2700 100 -0.01(-3.61%)
Sep 08, 2021 0.2801 0.2801 0.2801 25 +0.01(+3.70%)
Sep 07, 2021 0.2999 0.3010 0.2660 0.2701 11,466 -0.00(-0.18%)
Sep 03, 2021 0.2706 0.2706 0.2706 0.2706 3,000 +0.00(+1.73%)
Sep 02, 2021 0.2961 0.3299 0.2623 0.2660 7,607 -0.08(-23.89%)
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.