-
5 DAY PERFORMANCE
+8.89% -
1 MONTH PERFORMANCE
-50.66% -
3 MONTH PERFORMANCE
-68.75%
Biomotion Sciences Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.03 | $0.03 (-0.4%) | $0.05 | $0.03 | 11,239 | $4.04 M |
| 11/20/2024 | $0.05 | $0.03 (-40%) | $0.06 | $0.03 | 75,388 | $4.81 M |
| 11/19/2024 | $0.04 | $0.05 (38.89%) | $0.05 | $0.04 | 943 | $8.01 M |
| 11/18/2024 | $0.02 | $0.03 (30.57%) | $0.03 | $0.02 | 3,843 | $4.41 M |
| 11/15/2024 | $0.03 | $0.02 (-19.16%) | $0.06 | $0.02 | 82,417 | $2.35 M |
| 11/14/2024 | $0.07 | $0.03 (-59.75%) | $0.07 | $0.03 | 44,928 | $4.29 M |
| 11/12/2024 | $0.05 | $0.07 (47.2%) | $0.07 | $0.05 | 1,600 | $7.72 M |
| 11/11/2024 | $0.07 | $0.05 (-28.57%) | $0.07 | $0.05 | 5,206 | $5.24 M |
| 11/05/2024 | $0.06 | $0.06 (-1.08%) | $0.07 | $0.05 | 2,898 | $3.54 M |
| 11/01/2024 | $0.08 | $0.08 (-0.13%) | $0.10 | $0.08 | 1,001 | $4.34 M |
| 10/30/2024 | $0.07 | $0.07 (-7.13%) | $0.09 | $0.06 | 18,756 | $3.75 M |
| 10/29/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 101 | $4.08 M |
| 10/25/2024 | $0.07 | $0.04 (-46.16%) | $0.08 | $0.04 | 4,025 | $2.17 M |
| 10/24/2024 | $0.07 | $0.07 (0.29%) | $0.07 | $0.07 | 23,265 | $3.80 M |
| 10/23/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 143 | $3.30 M |
| 10/22/2024 | $0.05 | $0.06 (35.31%) | $0.07 | $0.04 | 4,396 | $3.48 M |
| 10/18/2024 | $0.04 | $0.04 (-0.25%) | $0.04 | $0.04 | 1,629 | $2.17 M |
| 10/16/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 132 | $2.99 M |
| 10/14/2024 | $0.04 | $0.07 (74.56%) | $0.07 | $0.04 | 1,113 | $3.80 M |
| 10/09/2024 | $0.05 | $0.04 (-19.8%) | $0.05 | $0.04 | 16,420 | $2.18 M |
| 10/07/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1,261 | $4.02 M |
| 10/04/2024 | $0.07 | $0.07 (4.33%) | $0.07 | $0.07 | 1,631 | $3.79 M |
| 10/03/2024 | $0.06 | $0.06 (-6.58%) | $0.06 | $0.06 | 2,391 | $3.24 M |
| 10/02/2024 | $0.05 | $0.06 (28.2%) | $0.06 | $0.05 | 20,473 | $3.48 M |
| 10/01/2024 | $0.05 | $0.05 (-9%) | $0.07 | $0.05 | 58,361 | $2.47 M |
| 09/26/2024 | $0.03 | $0.03 (0.32%) | $0.03 | $0.03 | 3,166 | $1.72 M |
| 09/25/2024 | $0.03 | $0.03 (0.28%) | $0.03 | $0.03 | 5,043 | $1.72 M |
| 09/24/2024 | $0.05 | $0.03 (-37%) | $0.05 | $0.03 | 31,051 | $1.71 M |
| 09/20/2024 | $0.03 | $0.03 (-5.76%) | $0.04 | $0.03 | 3,011 | $1.69 M |
| 09/19/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 200 | $1.96 M |
| 09/18/2024 | $0.04 | $0.04 (0.55%) | $0.04 | $0.04 | 3,307 | $1.97 M |
| 09/16/2024 | $0.05 | $0.04 (-20%) | $0.05 | $0.04 | 3,278 | $1.96 M |
| 09/13/2024 | $0.04 | $0.04 (4.24%) | $0.04 | $0.04 | 1,477 | $2.27 M |
| 09/12/2024 | $0.04 | $0.04 (14.25%) | $0.04 | $0.04 | 4,256 | $2.40 M |
| 09/11/2024 | $0.05 | $0.04 (-19.19%) | $0.05 | $0.04 | 13,852 | $2.17 M |
| 09/10/2024 | $0.05 | $0.04 (-11.11%) | $0.05 | $0.04 | 22,935 | $2.17 M |
| 09/09/2024 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 1,996 | $2.04 M |
| 09/06/2024 | $0.05 | $0.05 (-0.22%) | $0.05 | $0.04 | 4,623 | $2.45 M |
| 09/05/2024 | $0.05 | $0.04 (-21.3%) | $0.05 | $0.04 | 80,182 | $2.31 M |
| 09/04/2024 | $0.08 | $0.08 (-0.12%) | $0.08 | $0.08 | 1,331 | $4.35 M |
| 09/03/2024 | $0.09 | $0.08 (-6.21%) | $0.10 | $0.05 | 8,296 | $4.35 M |
| 08/29/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 249 | $4.64 M |
| 08/28/2024 | $0.10 | $0.09 (-5.01%) | $0.10 | $0.09 | 14,559 | $5.15 M |
| 08/27/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 132 | $5.16 M |
| 08/26/2024 | $0.09 | $0.07 (-19.77%) | $0.12 | $0.07 | 5,061 | $3.75 M |
| 08/23/2024 | $0.06 | $0.10 (53.35%) | $0.12 | $0.06 | 4,500 | $5.22 M |