Free Trial

BioForce Nanosciences (BFNH) Stock Chart & Stock Price History

BioForce Nanosciences logo
$0.80
-0.17 (-17.53%)
(As of 11/1/2024 ET)

BioForce Nanosciences Stock Price Performance

5 Day
Performance
N/A
1 Month
Performance
-27.27%
3 Month
Performance
N/A
6 Month
Performance
-43.66%
Year-To-Date
Performance
-60.20%
1 Year
Performance
-63.64%
Receive BFNH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BioForce Nanosciences and its competitors with MarketBeat's FREE daily newsletter

BFNH Stock Chart for Saturday, November, 2, 2024

BioForce Nanosciences Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.97$0.80
-17.53%
$0.81$0.802,000 shs$0.00
10/25/2024$0.97$0.97$0.97$0.802,500 shs$14.81 million
10/24/2024$1.14$0.97
-14.91%
$0.97$0.802,500 shs$14.81 million
10/09/2024$1.14$1.14$1.14$0.951,469 shs$17.41 million
10/08/2024$0.95$1.14
+20.00%
$1.14$0.951,469 shs$17.41 million
10/07/2024$1.10$0.95
-13.64%
$1.01$0.958,442 shs$14.51 million
10/02/2024$1.10$1.10$1.10$0.961,100 shs$16.80 million
10/01/2024$1.10$1.10$1.10$0.961,100 shs$16.80 million
09/30/2024$1.10$1.10$1.10$1.00700 shs$16.80 million
09/27/2024$1.20$1.10
-8.33%
$1.10$1.00760 shs$16.80 million
09/26/2024$1.20$1.20$1.20$1.20199 shs$18.32 million
09/25/2024$1.25$1.20
-4.00%
$1.20$1.20199 shs$0.00
09/23/2024$1.25$1.25$1.25$1.25100 shs$19.09 million
09/20/2024$1.27$1.25
-1.57%
$1.25$1.25100 shs$19.09 million
09/19/2024$0.92$1.27
+38.04%
$1.27$0.972,100 shs$19.39 million
09/17/2024$0.92$0.92$1.03$0.773,305 shs$14.05 million
09/16/2024$1.00$0.92
-7.72%
$1.03$0.773,305 shs$14.05 million
09/09/2024$1.00$1.00
+0.00%
$1.24$1.003,500 shs$0.00
09/06/2024$1.33$1.00
-25.04%
$1.24$1.003,500 shs$15.22 million
08/28/2024$1.33$1.33$1.44$0.9013,842 shs$20.31 million
08/27/2024$1.00$1.33
+33.01%
$1.44$0.9013,842 shs$20.31 million
08/26/2024$1.00$1.00
-0.01%
$1.00$1.008,487 shs$15.27 million
08/23/2024$0.99$0.99$0.99$0.991,800 shs$15.12 million
08/19/2024$0.99$0.99$0.99$0.801,800 shs$15.12 million
08/16/2024$0.89$0.99
+11.25%
$0.99$0.801,800 shs$15.12 million
08/15/2024$0.90$0.89
-1.13%
$0.90$0.89600 shs$13.59 million
08/14/2024$0.89$0.90
+1.13%
$0.90$0.907,000 shs$13.74 million
08/13/2024$0.72$0.89
+23.60%
$0.89$0.705,300 shs$13.59 million
08/12/2024$0.90$0.72
-20.00%
$0.75$0.70900 shs$10.99 million
08/05/2024$0.80$0.90
+12.50%
$0.90$0.692,200 shs$13.74 million


This page (OTCMKTS:BFNH) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners