Yahoo

Mail

Singapore markets close in 4 hours 28 minutes

Straits Times Index
3,224.81
-15.77(-0.49%)
Nikkei
26,928.73
+189.70(+0.71%)
Hang Seng
20,327.28
-389.96(-1.88%)
FTSE 100
7,389.98
+87.24(+1.19%)
BTC-USD
30,213.32
+911.91(+3.11%)
CMC Crypto 200
675.03
+1.66(+0.25%)

DEALS

MatchMove Pay buys Singapore startup Shopmatic for US$200 million

Biora Therapeutics, Inc. (PROG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

0.8845

-0.0318

(-3.47%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	0.8762	0.8855	0.7710	0.8475	0.8475	2,146,222
19 May 2022	0.9200	0.9518	0.8395	0.8692	0.8692	2,009,228
18 May 2022	0.8100	0.9500	0.7918	0.8708	0.8708	4,307,509
17 May 2022	0.7500	0.8200	0.7500	0.8064	0.8064	2,416,759
16 May 2022	0.7126	0.7775	0.7100	0.7401	0.7401	2,377,924
13 May 2022	0.7486	0.7640	0.7100	0.7450	0.7450	1,655,019
12 May 2022	0.6591	0.7221	0.6301	0.6919	0.6919	2,446,039
11 May 2022	0.7520	0.7520	0.6700	0.6900	0.6900	3,330,761
10 May 2022	0.8379	0.8379	0.7001	0.7709	0.7709	3,527,348
09 May 2022	0.8600	0.8899	0.7450	0.7600	0.7600	3,086,396
06 May 2022	0.9005	0.9200	0.8400	0.8845	0.8845	2,779,613
05 May 2022	0.9709	0.9796	0.8831	0.9163	0.9163	3,392,521
04 May 2022	0.8557	1.0100	0.8250	0.9743	0.9743	8,142,091
03 May 2022	0.8500	0.8700	0.8200	0.8578	0.8578	2,291,957
02 May 2022	0.8746	0.8746	0.7900	0.8420	0.8420	3,617,919
29 Apr 2022	0.8322	0.9200	0.8239	0.8372	0.8372	1,870,545
28 Apr 2022	0.8750	0.8800	0.7850	0.8530	0.8530	3,250,934
27 Apr 2022	0.8792	0.9200	0.8501	0.8575	0.8575	2,697,428
26 Apr 2022	1.0000	1.0100	0.9000	0.9023	0.9023	4,161,990
25 Apr 2022	0.9500	1.0100	0.9309	0.9933	0.9933	2,559,944
22 Apr 2022	0.9710	1.0100	0.9346	0.9619	0.9619	2,670,831
21 Apr 2022	1.0200	1.0600	0.9759	0.9801	0.9801	3,239,378
20 Apr 2022	0.9820	1.0600	0.9600	1.0200	1.0200	4,093,214
19 Apr 2022	0.9900	1.0200	0.9522	1.0100	1.0100	4,516,283
18 Apr 2022	1.0200	1.0200	0.9509	0.9916	0.9916	5,611,362
14 Apr 2022	1.0500	1.0500	1.0000	1.0000	1.0000	3,417,461
13 Apr 2022	1.0300	1.0600	1.0000	1.0500	1.0500	4,821,025
12 Apr 2022	1.1100	1.1500	1.0000	1.0300	1.0300	7,039,427
11 Apr 2022	1.1400	1.1400	1.0800	1.0900	1.0900	6,463,176
08 Apr 2022	1.1500	1.1700	1.1100	1.1600	1.1600	4,166,855
07 Apr 2022	1.1800	1.2000	1.1100	1.1900	1.1900	6,268,222
06 Apr 2022	1.1600	1.2200	1.1200	1.2100	1.2100	5,667,825
05 Apr 2022	1.2000	1.2300	1.1500	1.1700	1.1700	5,774,455
04 Apr 2022	1.1550	1.2500	1.1400	1.2200	1.2200	9,033,820
01 Apr 2022	1.1700	1.2100	1.1200	1.1400	1.1400	7,611,094
31 Mar 2022	1.1950	1.2200	1.1300	1.1600	1.1600	10,036,083
30 Mar 2022	1.2300	1.3500	1.1600	1.1700	1.1700	15,828,341
29 Mar 2022	1.2300	1.2700	1.1600	1.2400	1.2400	22,712,761
28 Mar 2022	1.7500	1.7500	1.5300	1.6100	1.6100	15,968,269
25 Mar 2022	1.6900	1.8500	1.6300	1.6900	1.6900	10,509,193
24 Mar 2022	1.7000	1.7200	1.6200	1.6900	1.6900	5,076,727
23 Mar 2022	1.5800	1.7800	1.5300	1.6500	1.6500	15,150,754
22 Mar 2022	1.5200	1.6700	1.4600	1.6000	1.6000	12,762,743
21 Mar 2022	1.6900	1.7000	1.4200	1.4300	1.4300	17,085,312
18 Mar 2022	1.2900	1.5500	1.2707	1.4500	1.4500	12,986,397
17 Mar 2022	1.2600	1.3200	1.2203	1.3000	1.3000	5,010,395
16 Mar 2022	1.2000	1.2700	1.1550	1.2600	1.2600	6,087,957
15 Mar 2022	1.1700	1.2000	1.1100	1.1900	1.1900	3,863,380
14 Mar 2022	1.1800	1.2100	1.0600	1.1100	1.1100	5,698,210
11 Mar 2022	1.2600	1.2700	1.1700	1.1800	1.1800	3,244,444
10 Mar 2022	1.2400	1.3200	1.2200	1.2600	1.2600	3,628,359
09 Mar 2022	1.2500	1.3100	1.2100	1.2700	1.2700	5,758,162
08 Mar 2022	1.1100	1.2400	1.0400	1.2100	1.2100	9,294,888
07 Mar 2022	1.2000	1.2100	1.1200	1.1200	1.1200	6,326,583
04 Mar 2022	1.2100	1.2500	1.1800	1.2000	1.2000	4,584,152
03 Mar 2022	1.2900	1.3000	1.2000	1.2100	1.2100	6,034,561
02 Mar 2022	1.2800	1.3288	1.2200	1.2800	1.2800	6,993,592
01 Mar 2022	1.3700	1.3781	1.2700	1.2800	1.2800	4,604,914
28 Feb 2022	1.3200	1.4700	1.3100	1.3500	1.3500	9,258,236
25 Feb 2022	1.3600	1.3600	1.2600	1.3500	1.3500	7,447,015
24 Feb 2022	1.1400	1.3800	1.1300	1.3700	1.3700	9,934,483
23 Feb 2022	1.4300	1.4499	1.2350	1.2400	1.2400	11,827,212
22 Feb 2022	1.4281	1.5300	1.3801	1.3900	1.3900	10,915,467
18 Feb 2022	1.6200	1.6300	1.5000	1.5400	1.5400	7,472,493
17 Feb 2022	1.7500	1.7600	1.6000	1.6400	1.6400	9,849,032
16 Feb 2022	1.8652	1.8700	1.7300	1.7800	1.7800	8,524,057
15 Feb 2022	1.9300	1.9300	1.7800	1.9000	1.9000	13,768,447
14 Feb 2022	1.7600	1.9900	1.7300	1.8500	1.8500	12,641,110
11 Feb 2022	1.9100	1.9700	1.7100	1.7300	1.7300	9,544,940
10 Feb 2022	1.8900	2.1100	1.8124	1.9000	1.9000	13,337,632
09 Feb 2022	1.8150	2.0677	1.7900	1.9600	1.9600	20,959,436
08 Feb 2022	1.5824	1.8100	1.5600	1.7800	1.7800	14,207,537
07 Feb 2022	1.5300	1.6599	1.5000	1.5700	1.5700	7,101,526
04 Feb 2022	1.4900	1.5700	1.4300	1.5300	1.5300	5,885,830
03 Feb 2022	1.4450	1.5100	1.4200	1.4900	1.4900	5,403,577
02 Feb 2022	1.6200	1.6341	1.4600	1.5000	1.5000	6,399,325
01 Feb 2022	1.4600	1.6500	1.4500	1.5800	1.5800	12,495,706
31 Jan 2022	1.3300	1.4800	1.3200	1.4300	1.4300	7,404,970
28 Jan 2022	1.2800	1.3500	1.2100	1.3500	1.3500	7,169,763
27 Jan 2022	1.4400	1.4600	1.2700	1.2800	1.2800	7,898,480
26 Jan 2022	1.5500	1.6600	1.3800	1.4300	1.4300	17,142,853
25 Jan 2022	1.2200	1.6200	1.2200	1.5400	1.5400	23,852,467
24 Jan 2022	1.1700	1.2900	1.1100	1.2800	1.2800	14,789,586
21 Jan 2022	1.3060	1.3600	1.2300	1.2400	1.2400	11,540,408
20 Jan 2022	1.3700	1.5000	1.3200	1.3300	1.3300	13,458,353
19 Jan 2022	1.5300	1.5600	1.3600	1.3650	1.3650	10,088,347
18 Jan 2022	1.5900	1.6100	1.5000	1.5100	1.5100	11,192,868
14 Jan 2022	1.5770	1.7200	1.5101	1.6900	1.6900	11,852,488
13 Jan 2022	1.7700	1.7816	1.6000	1.6100	1.6100	13,626,582
12 Jan 2022	1.8700	1.8950	1.7800	1.7900	1.7900	8,288,579
11 Jan 2022	1.9300	1.9679	1.8400	1.8500	1.8500	8,103,272
10 Jan 2022	1.9000	1.9500	1.7900	1.9100	1.9100	12,160,637
07 Jan 2022	1.9700	2.0500	1.9100	1.9200	1.9200	6,260,458
06 Jan 2022	2.0300	2.0900	1.9113	1.9800	1.9800	8,148,474
05 Jan 2022	2.2600	2.2700	2.0200	2.0800	2.0800	8,129,458
04 Jan 2022	2.2200	2.3100	2.1600	2.2500	2.2500	8,627,128
03 Jan 2022	2.0900	2.3000	2.0100	2.2500	2.2500	16,186,426
31 Dec 2021	2.0800	2.3900	2.0800	2.0900	2.0900	17,174,546
30 Dec 2021	1.9100	2.2700	1.9000	2.1300	2.1300	20,083,084
29 Dec 2021	1.9700	2.0400	1.7900	1.9700	1.9700	17,989,243
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,224.81-15.77(-0.49%)

Nikkei26,928.73+189.70(+0.71%)

Hang Seng20,327.28-389.96(-1.88%)

FTSE 1007,389.98+87.24(+1.19%)

BTC-USD30,213.32+911.91(+3.11%)

CMC Crypto 200675.03+1.66(+0.25%)

MatchMove Pay buys Singapore startup Shopmatic for US$200 million

Biora Therapeutics, Inc. (PROG)

Straits Times Index
3,224.81
-15.77(-0.49%)

Nikkei
26,928.73
+189.70(+0.71%)

Hang Seng
20,327.28
-389.96(-1.88%)

FTSE 100
7,389.98
+87.24(+1.19%)

BTC-USD
30,213.32
+911.91(+3.11%)

CMC Crypto 200
675.03
+1.66(+0.25%)