NasdaqGM - Nasdaq Real Time Price
USD
Instinct Bio Technical Company Holdings Inc. (BIOT)
0.1803
-0.0058
(-3.12%)
At close: November 2 at 4:00:01 PM EST
0.1933
+0.0130
(+7.21%)
After hours: November 2 at 4:23:13 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 104,600 |
|
Oct 30, 2026
|
0.1900 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 100,100 |
|
Oct 29, 2026
|
0.1900 | 0.2000 | 0.1800 | 0.1900 | 0.1900 | 154,000 |
|
Oct 28, 2026
|
0.2100 | 0.2100 | 0.1800 | 0.1900 | 0.1900 | 368,100 |
|
Oct 27, 2026
|
0.2000 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 162,200 |
|
Oct 26, 2026
|
0.1900 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 232,200 |
|
Oct 23, 2026
|
0.2000 | 0.2100 | 0.1700 | 0.1800 | 0.1800 | 1,211,200 |
|
Oct 22, 2026
|
0.2200 | 0.2300 | 0.2000 | 0.2000 | 0.2000 | 134,800 |
|
Oct 21, 2026
|
0.2200 | 0.2300 | 0.2000 | 0.2200 | 0.2200 | 1,134,500 |
|
Oct 20, 2026
|
0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 354,600 |
|
Oct 19, 2026
|
0.2400 | 0.2600 | 0.2100 | 0.2200 | 0.2200 | 579,300 |
|
Oct 16, 2026
|
0.2800 | 0.3100 | 0.2300 | 0.2300 | 0.2300 | 1,051,300 |
|
Oct 15, 2026
|
0.3300 | 0.3300 | 0.2700 | 0.2800 | 0.2800 | 926,700 |
|
Oct 14, 2026
|
0.3500 | 0.3700 | 0.3200 | 0.3300 | 0.3300 | 251,800 |
|
Oct 13, 2026
|
0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 169,600 |
|
Oct 12, 2026
|
0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 207,200 |
|
Oct 9, 2026
|
0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 124,900 |
|
Oct 8, 2026
|
0.3800 | 0.4000 | 0.3600 | 0.3900 | 0.3900 | 442,900 |
|
Oct 7, 2026
|
0.3700 | 0.3900 | 0.3500 | 0.3800 | 0.3800 | 512,700 |
|
Oct 6, 2026
|
0.3600 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 576,000 |
|
Oct 5, 2026
|
0.3500 | 0.3900 | 0.3400 | 0.3700 | 0.3700 | 788,000 |
|
Oct 2, 2026
|
0.3500 | 0.3700 | 0.3300 | 0.3400 | 0.3400 | 147,200 |
|
Oct 1, 2026
|
0.3700 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 604,900 |
|
Sep 30, 2026
|
0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 113,600 |
|
Sep 29, 2026
|
0.3900 | 0.4000 | 0.3300 | 0.3800 | 0.3800 | 525,200 |
|
Sep 28, 2026
|
0.4100 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 2,106,900 |
|
Sep 25, 2026
|
0.4200 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 127,700 |
|
Sep 24, 2026
|
0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 107,100 |
|
Sep 23, 2026
|
0.4300 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 173,000 |
|
Sep 22, 2026
|
0.4500 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 135,400 |
|
Sep 21, 2026
|
0.4300 | 0.4600 | 0.4200 | 0.4400 | 0.4400 | 239,400 |
|
Sep 18, 2026
|
0.4700 | 0.5200 | 0.4300 | 0.4500 | 0.4500 | 1,718,900 |
|
Sep 17, 2026
|
0.3900 | 0.4600 | 0.3900 | 0.4500 | 0.4500 | 644,000 |
|
Sep 16, 2026
|
0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 160,600 |
|
Sep 15, 2026
|
0.3600 | 0.4100 | 0.3600 | 0.3700 | 0.3700 | 270,400 |
|
Sep 14, 2026
|
0.3600 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 47,800 |
|
Sep 11, 2026
|
0.4100 | 0.4100 | 0.3600 | 0.3700 | 0.3700 | 406,000 |
|
Sep 10, 2026
|
0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 42,500 |
|
Sep 9, 2026
|
0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 63,200 |
|
Sep 8, 2026
|
0.4100 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 24,800 |
|
Sep 4, 2026
|
0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 201,200 |
|
Sep 3, 2026
|
0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 96,400 |
|
Sep 2, 2026
|
0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 74,200 |
|
Sep 1, 2026
|
0.4300 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 98,400 |
|
Aug 31, 2026
|
0.4200 | 0.4400 | 0.4000 | 0.4200 | 0.4200 | 86,400 |
|
Aug 28, 2026
|
0.4500 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 148,500 |
|
Aug 27, 2026
|
0.4200 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 193,800 |
|
Aug 26, 2026
|
0.4400 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 152,500 |
|
Aug 25, 2026
|
0.4100 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 207,000 |
|
Aug 24, 2026
|
0.4200 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 96,700 |
|
Aug 21, 2026
|
0.4000 | 0.4400 | 0.3900 | 0.4200 | 0.4200 | 359,200 |
|
Aug 20, 2026
|
0.3800 | 0.4900 | 0.3700 | 0.4200 | 0.4200 | 4,342,200 |
|
Aug 19, 2026
|
0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 146,000 |
|
Aug 18, 2026
|
0.3800 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 288,100 |
|
Aug 17, 2026
|
0.3600 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 194,100 |
|
Aug 14, 2026
|
0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 354,300 |
|
Aug 13, 2026
|
0.3900 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 345,200 |
|
Aug 12, 2026
|
0.4000 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 229,500 |
|
Aug 11, 2026
|
0.4000 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 349,700 |
|
Aug 10, 2026
|
0.4000 | 0.4300 | 0.3800 | 0.4000 | 0.4000 | 435,400 |
|
Aug 7, 2026
|
0.4000 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 404,900 |
|
Aug 6, 2026
|
0.4200 | 0.4300 | 0.3800 | 0.4100 | 0.4100 | 489,500 |
|
Aug 5, 2026
|
0.4200 | 0.4300 | 0.3900 | 0.4300 | 0.4300 | 648,400 |
|
Aug 4, 2026
|
0.4300 | 0.4600 | 0.4100 | 0.4300 | 0.4300 | 644,600 |
|
Aug 3, 2026
|
0.4400 | 0.4400 | 0.3900 | 0.4400 | 0.4400 | 1,155,600 |
|
Jul 31, 2026
|
0.4800 | 0.5400 | 0.4600 | 0.4700 | 0.4700 | 5,875,100 |
|
Jul 30, 2026
|
0.5200 | 0.5600 | 0.4300 | 0.5000 | 0.5000 | 2,371,500 |
|
Jul 29, 2026
|
0.8200 | 0.8300 | 0.4100 | 0.5600 | 0.5600 | 6,638,500 |
|
Jul 28, 2026
|
1.9800 | 2.0300 | 1.3000 | 1.3300 | 1.3300 | 2,799,400 |
|
Jul 27, 2026
|
8.8000 | 9.0500 | 2.7100 | 2.7400 | 2.7400 | 1,062,500 |
|
Jul 24, 2026
|
18.1100 | 50.0000 | 13.0000 | 15.5000 | 15.5000 | 181,800 |
