Historical Stock Prices

BIOS 
$5.75
*  
0.05
0.86%
Get BIOS Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading BIOS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 5.74 5.92 5.61 5.75 795,574
01/29/2015 5.75 5.85 5.565 5.8 631,607
01/28/2015 5.85 5.85 5.689 5.72 613,639
01/27/2015 5.81 5.98 5.78 5.8 641,322
01/26/2015 5.92 6.05 5.81 5.915 615,014
01/23/2015 5.89 6.01 5.87 5.92 397,531
01/22/2015 5.96 6.01 5.81 5.91 560,798
01/21/2015 5.91 5.96 5.83 5.92 737,678
01/20/2015 5.96 6.02 5.8 5.9 606,424
01/16/2015 5.74 6.005 5.74 5.96 559,556
01/15/2015 5.96 6.04 5.7 5.75 669,273
01/14/2015 5.81 6.02 5.81 5.96 796,837
01/13/2015 5.76 5.93 5.561 5.9 1,232,873
01/12/2015 6.07 6.09 5.635 5.7 1,726,303
01/09/2015 6.12 6.29 6.06 6.085 978,609
01/08/2015 6.36 6.41 6.065 6.155 1,070,686
01/07/2015 6.5 6.55 6.22 6.32 566,692
01/06/2015 6.8 6.85 6.315 6.47 814,607
01/05/2015 6.69 6.91 6.58 6.8 643,123
01/02/2015 7.01 7.01 6.49 6.72 867,922
12/31/2014 6.65 7 6.61 6.99 997,408
12/30/2014 6.66 6.875 6.55 6.66 910,779
12/29/2014 6.52 6.7 6.4603 6.59 626,805
12/26/2014 6.42 6.68 6.34 6.52 920,499
12/24/2014 6.41 6.41 6.32 6.37 174,539
12/23/2014 6.42 6.44 6.3 6.37 487,239
12/22/2014 6.1 6.45 6.1 6.37 990,757
12/19/2014 6.14 6.21 5.98 6.12 1,555,959
12/18/2014 6.11 6.22 6.03 6.155 901,549
12/17/2014 5.9 6.25 5.78 6.17 1,541,281
12/16/2014 5.75 6.04 5.73 5.91 939,178
12/15/2014 5.92 5.93 5.61 5.74 956,483
12/12/2014 5.93 6.14 5.91 5.91 503,872
12/11/2014 5.87 6.12 5.862 6.03 487,493
12/10/2014 6.07 6.18 5.83 5.86 760,646
12/09/2014 5.89 6.16 5.855 6.13 953,444
12/08/2014 6.34 6.39 5.95 5.98 1,021,089
12/05/2014 6.26 6.41 6.23 6.38 831,458
12/04/2014 6.47 6.49 6.18 6.26 565,127
12/03/2014 6.56 6.67 6.39 6.45 606,421
12/02/2014 6.46 6.61 6.44 6.54 547,309
12/01/2014 6.43 6.56 6.355 6.46 634,278
11/28/2014 6.47 6.65 6.4501 6.48 335,086
11/26/2014 6.37 6.54 6.37 6.46 460,523
11/25/2014 6.36 6.47 6.29 6.39 513,919
11/24/2014 6.19 6.39 6.19 6.37 698,163
11/21/2014 6.18 6.18 6.035 6.16 801,756
11/20/2014 5.92 6.17 5.82 6.06 1,280,171
11/19/2014 5.85 5.95 5.74 5.8 963,503
11/18/2014 5.8 5.89 5.72 5.85 600,050
11/17/2014 5.87 5.8799 5.7 5.78 805,389
11/14/2014 5.86 5.95 5.72 5.91 1,562,752
11/13/2014 5.81 5.89 5.72 5.86 785,342
11/12/2014 5.67 5.805 5.67 5.77 690,189
11/11/2014 5.55 5.75 5.54 5.73 884,643
11/10/2014 5.72 5.83 5.58 5.59 1,384,238
11/07/2014 5.54 5.78 5.54 5.69 1,684,956
11/06/2014 5.83 6.11 5.44 5.52 4,654,786
11/05/2014 6.54 6.6 6.18 6.24 1,237,097
11/04/2014 6.73 6.77 6.4601 6.48 611,479
11/03/2014 6.5 6.74 6.43 6.71 1,208,177
10/31/2014 6.37 6.49 6.27 6.46 1,101,730
10/30/2014 6.35 6.46 6.23 6.24 1,215,890
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?