MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BYSI — BeyondSpring Inc. Ordinary Shares
NasdaqBeyondSpring Inc. Ordinary Shares
$0.79
-0.03(-3.24%)
- O
- 0.79
- H
- 0.85
- L
- 0.78
- V
- 62.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.79
Period Return-42.11%
Period High$3.44
Period Low$0.57
Avg Daily Volume215.5K
Total Trading Days365
BYSI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.79 | $0.85 | $0.78 | $0.79 | $-0.03 | -3.24% | 62,776 | $0.80 | $0.78 $0.85 |
| Oct 1, 2026 | $0.76 | $0.84 | $0.72 | $0.81 | +$0.04 | +5.68% | 69,864 | $0.77 | $0.72 $0.84 |
| Sep 30, 2026 | $0.70 | $0.85 | $0.70 | $0.77 | $-0.00 | -0.43% | 268,863 | $0.79 | $0.70 $0.85 |
| Sep 29, 2026 | $0.80 | $0.83 | $0.57 | $0.77 | $-0.35 | -30.96% | 2,424,526 | $0.87 | $0.57 $0.83 |
| Sep 28, 2026 | $0.75 | $1.14 | $0.75 | $1.12 | +$0.34 | +44.11% | 8,196,666 | $1.07 | $0.75 $1.14 |
| Sep 25, 2026 | $0.72 | $0.79 | $0.72 | $0.78 | +$0.05 | +7.20% | 15,573 | $0.75 | $0.72 $0.79 |
| Sep 24, 2026 | $0.73 | $0.77 | $0.72 | $0.73 | $-0.00 | -0.22% | 17,602 | $0.74 | $0.72 $0.77 |
| Sep 23, 2026 | $0.75 | $0.76 | $0.71 | $0.73 | $-0.01 | -1.85% | 13,389 | $0.74 | $0.71 $0.76 |
| Sep 22, 2026 | $0.73 | $0.76 | $0.73 | $0.74 | +$0.00 | +0.04% | 15,701 | $0.74 | $0.73 $0.76 |
| Sep 21, 2026 | $0.73 | $0.77 | $0.72 | $0.74 | $-0.01 | -1.31% | 31,995 | $0.74 | $0.72 $0.77 |
| Sep 18, 2026 | $0.71 | $0.76 | $0.71 | $0.75 | +$0.04 | +5.78% | 45,283 | $0.75 | $0.71 $0.76 |
| Sep 17, 2026 | $0.71 | $0.73 | $0.70 | $0.71 | +$0.00 | +0.00% | 37,156 | $0.72 | $0.70 $0.73 |
| Sep 16, 2026 | $0.74 | $0.76 | $0.70 | $0.71 | $-0.04 | -5.56% | 35,655 | $0.73 | $0.70 $0.76 |
| Sep 15, 2026 | $0.74 | $0.80 | $0.74 | $0.75 | $-0.01 | -1.25% | 18,881 | $0.76 | $0.74 $0.80 |
| Sep 14, 2026 | $0.75 | $0.79 | $0.75 | $0.76 | $-0.00 | -0.52% | 30,908 | $0.76 | $0.75 $0.79 |
| Sep 11, 2026 | $0.78 | $0.78 | $0.71 | $0.76 | $-0.00 | -0.37% | 95,113 | $0.75 | $0.71 $0.78 |
| Sep 10, 2026 | $0.61 | $0.79 | $0.61 | $0.77 | +$0.14 | +21.97% | 846,541 | $0.75 | $0.61 $0.79 |
| Sep 9, 2026 | $0.62 | $0.63 | $0.61 | $0.63 | +$0.01 | +1.37% | 40,109 | $0.62 | $0.61 $0.63 |
| Sep 8, 2026 | $0.62 | $0.63 | $0.60 | $0.62 | +$0.00 | +0.34% | 31,007 | $0.62 | $0.60 $0.63 |
| Sep 4, 2026 | $0.63 | $0.65 | $0.60 | $0.62 | $-0.00 | -0.66% | 26,911 | $0.62 | $0.60 $0.65 |
| Sep 3, 2026 | $0.64 | $0.65 | $0.62 | $0.62 | +$0.01 | +1.83% | 43,684 | $0.64 | $0.62 $0.65 |
| Sep 2, 2026 | $0.60 | $0.65 | $0.60 | $0.61 | +$0.01 | +1.39% | 40,033 | $0.62 | $0.60 $0.65 |
| Sep 1, 2026 | $0.61 | $0.65 | $0.60 | $0.60 | $-0.02 | -2.88% | 53,158 | $0.62 | $0.60 $0.65 |
| Aug 31, 2026 | $0.64 | $0.66 | $0.61 | $0.62 | $-0.04 | -6.75% | 55,843 | $0.64 | $0.61 $0.66 |
| Aug 28, 2026 | $0.61 | $0.67 | $0.61 | $0.67 | +$0.03 | +3.94% | 114,242 | $0.65 | $0.61 $0.67 |
| Aug 27, 2026 | $0.68 | $0.70 | $0.57 | $0.64 | $-0.05 | -7.22% | 297,195 | $0.63 | $0.57 $0.70 |
| Aug 26, 2026 | $0.70 | $0.72 | $0.69 | $0.69 | $-0.03 | -4.19% | 35,171 | $0.70 | $0.69 $0.72 |
| Aug 25, 2026 | $0.71 | $0.77 | $0.71 | $0.72 | +$0.01 | +1.55% | 44,410 | $0.73 | $0.71 $0.77 |
| Aug 24, 2026 | $0.70 | $0.72 | $0.70 | $0.71 | $-0.01 | -1.51% | 26,923 | $0.71 | $0.70 $0.72 |
| Aug 21, 2026 | $0.72 | $0.75 | $0.70 | $0.72 | +$0.00 | +0.00% | 59,435 | $0.72 | $0.70 $0.75 |