Historical Stock Prices

BIOS 
$2.64
*  
0.07
2.58%
Get BIOS Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 2.71 2.8584 2.59 2.64 638,013
04/28/2016 2.66 2.78 2.63 2.71 466,710
04/27/2016 2.65 2.67 2.59 2.65 276,699
04/26/2016 2.65 2.67 2.56 2.66 294,587
04/25/2016 2.71 2.76 2.52 2.63 575,060
04/22/2016 2.69 2.77 2.65 2.74 544,050
04/21/2016 2.62 2.72 2.61 2.68 621,671
04/20/2016 2.67 2.71 2.56 2.6 253,988
04/19/2016 2.69 2.84 2.48 2.65 605,956
04/18/2016 2.5 2.7 2.4272 2.66 922,572
04/15/2016 2.43 2.535 2.43 2.48 336,465
04/14/2016 2.38 2.48 2.36 2.47 267,666
04/13/2016 2.34 2.48 2.34 2.39 533,858
04/12/2016 2.21 2.35 2.2 2.34 384,578
04/11/2016 2.2 2.275 2.16 2.22 154,075
04/08/2016 2.22 2.28 2.15 2.18 163,527
04/07/2016 2.22 2.2599 2.17 2.18 204,602
04/06/2016 2.11 2.26 2.08 2.24 489,075
04/05/2016 2.09 2.15 2.03 2.1 238,261
04/04/2016 2.11 2.18 2.092 2.11 244,360
04/01/2016 2.08 2.16 1.98 2.14 459,638
03/31/2016 2.12 2.17 2.06 2.14 467,624
03/30/2016 2.04 2.15 2 2.12 263,405
03/29/2016 1.98 2.1 1.9 2.05 352,220
03/28/2016 2.06 2.06 1.94 1.98 236,649
03/24/2016 1.96 2.07 1.9501 2.06 299,869
03/23/2016 2.14 2.21 1.9599 1.98 529,585
03/22/2016 2.2 2.35 2.13 2.16 364,036
03/21/2016 2.2 2.26 2.18 2.22 409,121
03/18/2016 2.06 2.24 2.05 2.23 906,172
03/17/2016 2.03 2.065 1.96 2 532,799
03/16/2016 2.07 2.14 1.89 2.01 649,203
03/15/2016 2.12 2.14 1.96 2.09 391,784
03/14/2016 2.18 2.19 2.04 2.12 667,963
03/11/2016 2.2 2.23 2.17 2.2 706,506
03/10/2016 2.31 2.4 2.14 2.19 394,848
03/09/2016 2.4 2.43 2.21 2.3 628,297
03/08/2016 2.53 2.53 2.37 2.37 714,364
03/07/2016 2.43 2.54 2.38 2.52 1,053,974
03/04/2016 2.35 2.5 2.33 2.42 979,458
03/03/2016 2.38 2.67 2.1 2.37 1,378,523
03/02/2016 2.18 2.38 2.15 2.26 1,250,597
03/01/2016 2.22 2.33 2.16 2.2 877,084
02/29/2016 2.07 2.25 2.03 2.16 965,899
02/26/2016 2.09 2.19 2.05 2.1 340,093
02/25/2016 2.07 2.2 1.975 2.08 407,425
02/24/2016 2 2.12 2 2.08 729,238
02/23/2016 2.2 2.2 1.96 2.01 1,185,008
02/22/2016 2.11 2.22 2.09 2.15 1,089,158
02/19/2016 2.16 2.25 1.97 2.09 965,718
02/18/2016 1.78 2.165 1.78 2.15 2,038,840
02/17/2016 1.69 1.8 1.67 1.79 542,540
02/16/2016 1.52 1.745 1.51 1.69 412,194
02/12/2016 1.51 1.535 1.47 1.51 533,295
02/11/2016 1.53 1.5643 1.45 1.51 641,810
02/10/2016 1.5 1.62 1.46 1.55 392,880
02/09/2016 1.55 1.67 1.47 1.5 424,861
02/08/2016 1.53 1.57 1.455 1.56 576,734
02/05/2016 1.6 1.6222 1.54 1.56 466,437
02/04/2016 1.6 1.69 1.565 1.6 597,620
02/03/2016 1.69 1.69 1.58 1.59 648,241
02/02/2016 1.7 1.71 1.63 1.65 303,384
02/01/2016 1.77 1.8 1.63 1.7 594,158
01/29/2016 1.7 1.8 1.7 1.79 526,964
01/28/2016 1.75 1.84 1.61 1.7 506,507
01/27/2016 1.75 1.81 1.67 1.75 491,547
01/26/2016 1.71 1.79 1.5697 1.74 890,364
01/25/2016 1.67 1.7439 1.655 1.7 421,202
01/22/2016 1.8 1.84 1.64 1.69 884,505
01/21/2016 1.68 1.85 1.66 1.77 923,184
01/20/2016 1.46 1.68 1.35 1.68 1,253,771
01/19/2016 1.48 1.5404 1.46 1.51 1,155,294
01/15/2016 1.37 1.37 1.239 1.37 547,041
01/14/2016 1.26 1.43 1.19 1.42 828,756
01/13/2016 1.35 1.45 1.2 1.28 1,094,631
01/12/2016 1.3 1.5 1.3 1.34 1,083,759
01/11/2016 1.43 1.46 1.285 1.31 1,062,766
01/08/2016 1.53 1.57 1.41 1.415 974,675
01/07/2016 1.66 1.675 1.53 1.54 1,566,885
01/06/2016 1.69 1.74 1.67 1.7 446,528
01/05/2016 1.84 1.8401 1.66 1.7 854,299
01/04/2016 1.71 1.86 1.64 1.86 1,385,606
12/31/2015 1.75 1.84 1.72 1.75 1,188,520
12/30/2015 1.76 1.804 1.68 1.78 700,066
12/29/2015 1.76 1.78 1.68 1.77 769,834
12/28/2015 1.77 1.78 1.65 1.73 739,129
12/24/2015 1.64 1.79 1.62 1.75 470,992
12/23/2015 1.52 1.76 1.49 1.66 1,857,047
12/22/2015 1.56 1.56 1.47 1.53 1,162,766
12/21/2015 1.6 1.62 1.53 1.54 919,062
12/18/2015 1.59 1.64 1.55 1.56 870,683
12/17/2015 1.65 1.74 1.57 1.58 1,513,902
12/16/2015 1.65 1.71 1.6 1.62 1,223,100
12/15/2015 1.67 1.74 1.5911 1.62 1,353,739
12/14/2015 1.82 1.85 1.65 1.66 1,374,938
12/11/2015 1.93 2.03 1.775 1.83 1,809,567
12/10/2015 2.05 2.14 1.935 1.95 3,288,216
12/09/2015 2.13 2.2 2.02 2.04 866,913
12/08/2015 2.06 2.19 2.005 2.16 1,051,332
12/07/2015 2.05 2.13 2 2.09 652,560
12/04/2015 2.08 2.185 2.04 2.08 890,471
12/03/2015 2.14 2.19 2.05 2.09 744,010
12/02/2015 2.14 2.19 2.06 2.13 602,547
12/01/2015 2.14 2.21 2.13 2.17 890,529
11/30/2015 2.23 2.26 2.1 2.12 1,454,159
11/27/2015 2.18 2.245 2.15 2.2 210,085
11/25/2015 2 2.31 1.98 2.19 1,189,657
11/24/2015 1.97 2.055 1.86 2 1,305,841
11/23/2015 1.8 2.0099 1.73 1.98 1,052,870
11/20/2015 1.86 1.86 1.77 1.84 536,674
11/19/2015 1.85 1.89 1.76 1.85 1,109,447
11/18/2015 1.83 1.92 1.77 1.89 1,680,298
11/17/2015 2.51 2.51 1.67 1.83 4,668,769
11/16/2015 2.48 2.57 2.4 2.49 495,589
11/13/2015 2.47 2.58 2.39 2.495 446,997
11/12/2015 2.66 2.68 2.47 2.49 460,203
11/11/2015 2.86 2.86 2.56 2.68 639,162
11/10/2015 2.75 2.97 2.75 2.86 742,612
11/09/2015 2.74 2.84 2.7 2.77 589,669
11/06/2015 2.69 2.808 2.61 2.75 1,207,313
11/05/2015 2.67 2.78 2.5 2.7 1,625,709
11/04/2015 2.22 2.98 2.14 2.68 4,941,937
11/03/2015 2.08 2.15 2.05 2.12 555,708
11/02/2015 1.96 2.1 1.96 2.09 481,413
10/30/2015 1.97 2.04 1.91 1.97 632,659
10/29/2015 2.01 2.3 1.97 1.98 573,438
10/28/2015 1.97 2.16 1.92 2.06 712,077
10/27/2015 2.04 2.04 1.915 1.96 483,289
10/26/2015 2.32 2.39 2.01 2.06 1,053,728
10/23/2015 1.98 2.35 1.88 2.31 1,184,315
10/22/2015 1.91 2.1 1.87 1.98 695,244
10/21/2015 2 2.01 1.85 1.93 864,279
10/20/2015 1.67 2.13 1.65 1.97 2,774,108
10/19/2015 1.67 1.77 1.59 1.67 645,452
10/16/2015 1.71 1.73 1.67 1.68 327,568
10/15/2015 1.63 1.71 1.62 1.7 488,862
10/14/2015 1.69 1.765 1.65 1.65 528,081
10/13/2015 1.81 1.81 1.72 1.72 472,780
10/12/2015 1.83 1.85 1.76 1.79 520,481
10/09/2015 1.9 1.93 1.82 1.83 401,892
10/08/2015 1.93 2 1.8695 1.89 313,890
10/07/2015 1.97 1.97 1.84 1.93 952,299
10/06/2015 1.85 1.97 1.84 1.92 714,627
10/05/2015 1.93 1.99 1.8 1.86 745,099
10/02/2015 1.93 2.0069 1.89 1.91 776,816
10/01/2015 1.88 2 1.88 1.94 918,227
09/30/2015 1.89 1.95 1.85 1.87 1,670,285
09/29/2015 1.98 2.001 1.87 1.915 967,306
09/28/2015 2.27 2.27 1.92 2 1,621,280
09/25/2015 2.58 2.62 2.26 2.275 2,040,722
09/24/2015 2.63 2.74 2.52 2.59 755,608
09/23/2015 2.83 2.9 2.64 2.67 958,803
09/22/2015 2.86 2.96 2.77 2.88 1,073,214
09/21/2015 2.95 3.09 2.88 2.93 1,235,957
09/18/2015 2.66 3.04 2.66 2.95 2,070,391
09/17/2015 2.64 2.78 2.635 2.7 668,404
09/16/2015 2.5 2.72 2.493 2.67 814,993
09/15/2015 2.45 2.61 2.45 2.53 567,138
09/14/2015 2.48 2.59 2.43 2.55 773,748
09/11/2015 2.42 2.55 2.35 2.52 505,351
09/10/2015 2.43 2.52 2.42 2.47 541,189
09/09/2015 2.48 2.54 2.38 2.45 979,456
09/08/2015 2.48 2.55 2.46 2.51 700,314
09/04/2015 2.38 2.5 2.35 2.5 624,401
09/03/2015 2.41 2.53 2.38 2.4 811,236
09/02/2015 2.4 2.47 2.31 2.45 808,292
09/01/2015 2.41 2.47 2.31 2.38 1,114,340
08/31/2015 2.46 2.52 2.4 2.43 759,853
08/28/2015 2.33 2.48 2.3 2.46 1,272,870
08/27/2015 2.28 2.38 2.2636 2.35 1,412,662
08/26/2015 2.31 2.36 2.15 2.27 1,819,696
08/25/2015 2.05 2.31 2.05 2.3 2,050,562
08/24/2015 1.78 1.975 1.68 1.95 1,992,490
08/21/2015 1.74 1.86 1.74 1.84 1,679,276
08/20/2015 1.7 1.82 1.605 1.8 1,786,886
08/19/2015 1.5 1.77 1.5 1.73 1,727,812
08/18/2015 1.56 1.58 1.45 1.54 1,365,798
08/17/2015 1.34 1.6 1.303 1.56 2,253,343
08/14/2015 1.61 1.69 1.31 1.35 3,144,221
08/13/2015 1.85 1.988 1.59 1.625 1,948,736
08/12/2015 2.06 2.0614 1.86 1.895 2,368,401
08/11/2015 2 2.245 1.89 2.07 1,449,758
08/10/2015 2.5 2.5 1.98 2.08 4,199,790
08/07/2015 2.68 2.84 2.6 2.68 987,823
08/06/2015 2.63 2.78 2.55 2.75 889,555
08/05/2015 2.7 2.78 2.605 2.66 660,796
08/04/2015 2.55 2.7 2.49 2.69 969,441
08/03/2015 2.48 2.6 2.46 2.57 947,320
07/31/2015 2.44 2.58 2.41 2.51 442,545
07/30/2015 2.42 2.5 2.37 2.43 871,143
07/29/2015 2.45 2.625 2.45 2.46 950,407
07/28/2015 2.53 2.551 2.36 2.43 1,063,182
07/27/2015 2.55 2.7 2.46 2.54 1,037,452
07/24/2015 2.55 2.63 2.45 2.55 1,888,784
07/23/2015 2.74 2.8 2.51 2.55 1,743,977
07/22/2015 2.96 3 2.7 2.75 2,032,132
07/21/2015 2.99 3.06 2.93 2.98 677,625
07/20/2015 3.23 3.23 2.92 3 1,175,830
07/17/2015 3.14 3.2801 3.08 3.21 473,802
07/16/2015 3.23 3.27 3.09 3.14 518,077
07/15/2015 3.36 3.4 3.16 3.21 616,257
07/14/2015 3.19 3.38 3.19 3.35 571,957
07/13/2015 3.07 3.31 3.05 3.21 1,442,429
07/10/2015 3.05 3.08 3 3.04 882,456
07/09/2015 3.05 3.17 3.02 3.03 756,485
07/08/2015 3.13 3.224 2.98 3.02 842,247
07/07/2015 3.24 3.336 3.09 3.19 1,201,577
07/06/2015 3.38 3.4 3.16 3.27 1,400,790
07/02/2015 3.59 3.618 3.4 3.4 847,853
07/01/2015 3.65 3.726 3.5 3.57 688,206
06/30/2015 3.7 3.82 3.6 3.63 911,941
06/29/2015 3.5 3.93 3.45 3.75 2,565,237
06/26/2015 3.59 3.628 3.47 3.52 1,405,259
06/25/2015 3.65 3.65 3.52 3.6 813,272
06/24/2015 3.7 3.756 3.52 3.63 1,015,970
06/23/2015 3.83 3.9165 3.72 3.72 784,982
06/22/2015 3.67 3.86 3.66 3.84 808,119
06/19/2015 3.67 3.72 3.52 3.63 3,280,607
06/18/2015 3.58 3.7 3.43 3.65 1,034,298
06/17/2015 3.82 3.848 3.51 3.59 1,073,474
06/16/2015 3.81 3.88 3.72 3.79 1,115,730
06/15/2015 3.73 3.83 3.58 3.79 1,385,772
06/12/2015 3.56 3.75 3.5 3.74 693,954
06/11/2015 3.55 3.62 3.5 3.59 422,372
06/10/2015 3.65 3.66 3.47 3.51 1,043,408
06/09/2015 3.6 3.66 3.5 3.63 601,896
06/08/2015 3.57 3.69 3.54 3.59 884,956
06/05/2015 3.6 3.6 3.48 3.57 856,465
06/04/2015 3.46 3.63 3.42 3.63 1,240,948
06/03/2015 3.59 3.61 3.45 3.49 1,543,312
06/02/2015 3.42 3.65 3.39 3.6 911,300
06/01/2015 3.55 3.55 3.36 3.43 1,382,155
05/29/2015 3.66 3.66 3.45 3.55 1,238,443
05/28/2015 3.66 3.725 3.64 3.65 981,555
05/27/2015 3.64 3.71 3.52 3.69 926,124
05/26/2015 3.76 3.76 3.58 3.64 842,459
05/22/2015 3.87 3.87 3.71 3.78 610,046
05/21/2015 3.75 3.89 3.65 3.76 1,456,181
05/20/2015 3.97 3.98 3.72 3.74 1,248,619
05/19/2015 4.01 4.05 3.94 3.97 966,721
05/18/2015 4.1 4.11 3.995 4.02 915,255
05/15/2015 4.09 4.09 3.93 4.04 994,780
05/14/2015 4.05 4.1 4 4.08 1,666,448
05/13/2015 4 4.06 3.935 4.06 1,451,249
05/12/2015 3.94 4.09 3.87 3.98 1,615,298
05/11/2015 3.63 3.99 3.52 3.97 3,898,338
05/08/2015 3.8 3.86 3.42 3.63 5,380,944
05/07/2015 4.54 4.66 4.37 4.41 2,101,207
05/06/2015 4.62 4.74 4.45 4.52 1,174,817
05/05/2015 4.88 4.93 4.615 4.62 1,813,114
05/04/2015 4.68 4.965 4.68 4.86 663,974
05/01/2015 4.73 4.74 4.52 4.66 1,138,618
04/30/2015 4.98 5.06 4.65 4.7 1,186,143
04/29/2015 5.03 5.19 4.97 5.04 1,150,598
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?