7,718.60

-29.11

-0.38%

53,414.25

-271.86

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,636.50

-1,548.77

-1.91%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NasdaqGS - Delayed Quote USD

BillionToOne, Inc. (BLLN)

99.39 -0.11 (-0.11%)

At close: September 4 at 4:00:01 PM EDT

99.39 0.00 (0.00%)

After hours: September 4 at 7:30:04 PM EDT

Trade BLLN on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	97.84	100.71	96.14	99.39	99.39	976,400
Sep 3, 2026	96.75	99.61	94.16	99.50	99.50	639,300
Sep 2, 2026	93.19	96.75	92.78	96.15	96.15	414,800
Sep 1, 2026	90.53	94.68	90.53	92.32	92.32	426,300
Aug 31, 2026	92.50	93.25	89.78	90.67	90.67	450,700
Aug 28, 2026	94.90	95.90	92.58	93.24	93.24	423,100
Aug 27, 2026	96.22	99.70	94.68	95.15	95.15	670,300
Aug 26, 2026	98.95	100.42	94.94	96.22	96.22	505,300
Aug 25, 2026	97.00	101.25	95.87	100.07	100.07	903,000
Aug 24, 2026	95.03	97.30	92.50	96.74	96.74	548,500
Aug 21, 2026	95.64	97.90	94.35	95.03	95.03	588,600
Aug 20, 2026	91.34	96.42	91.34	95.27	95.27	684,000
Aug 19, 2026	89.87	94.25	89.19	91.67	91.67	529,900
Aug 18, 2026	93.12	94.32	87.96	87.99	87.99	526,000
Aug 17, 2026	93.19	96.50	93.08	93.91	93.91	490,400
Aug 14, 2026	94.14	95.28	91.90	93.33	93.33	480,900
Aug 13, 2026	97.46	98.50	93.29	94.04	94.04	832,600
Aug 12, 2026	97.99	98.94	96.00	97.45	97.45	522,500
Aug 11, 2026	97.64	99.07	94.45	97.94	97.94	575,400
Aug 10, 2026	93.00	99.53	92.00	98.65	98.65	892,100
Aug 7, 2026	92.28	94.73	88.81	93.39	93.39	1,530,300
Aug 6, 2026	105.16	105.35	90.12	91.65	91.65	3,751,800
Aug 5, 2026	142.07	150.44	141.35	149.97	149.97	922,100
Aug 4, 2026	138.01	144.27	136.32	142.25	142.25	657,300
Aug 3, 2026	138.11	139.88	132.00	137.32	137.32	843,200
Jul 31, 2026	140.21	140.21	134.73	138.60	138.60	531,100
Jul 30, 2026	130.86	140.00	130.86	139.59	139.59	515,400
Jul 29, 2026	132.21	136.59	128.00	132.52	132.52	611,000
Jul 28, 2026	127.64	134.98	125.09	133.64	133.64	806,100
Jul 27, 2026	129.53	131.67	124.91	127.98	127.98	480,100
Jul 24, 2026	130.00	130.00	123.85	126.08	126.08	479,100
Jul 23, 2026	128.95	133.00	126.35	128.94	128.94	463,100
Jul 22, 2026	132.33	133.66	126.57	129.24	129.24	533,200
Jul 21, 2026	124.02	133.46	123.96	132.53	132.53	561,600
Jul 20, 2026	130.86	132.21	122.17	125.14	125.14	660,100
Jul 17, 2026	125.55	131.64	125.37	130.31	130.31	618,100
Jul 16, 2026	130.00	130.43	125.95	128.18	128.18	642,700
Jul 15, 2026	124.19	130.00	121.12	129.88	129.88	683,200
Jul 14, 2026	123.00	125.78	119.47	124.87	124.87	566,100
Jul 13, 2026	125.12	127.61	122.09	123.25	123.25	596,700
Jul 10, 2026	127.41	128.22	120.11	126.77	126.77	797,700
Jul 9, 2026	120.60	128.53	120.54	127.97	127.97	852,600
Jul 8, 2026	117.60	121.00	113.30	120.60	120.60	630,300
Jul 7, 2026	123.54	124.00	117.12	118.04	118.04	592,700
Jul 6, 2026	120.00	124.89	118.05	123.40	123.40	780,600
Jul 2, 2026	123.52	123.52	118.01	120.35	120.35	611,600
Jul 1, 2026	121.26	124.99	119.50	122.33	122.33	687,900
Jun 30, 2026	121.60	121.91	117.28	119.98	119.98	532,100
Jun 29, 2026	118.74	121.31	116.15	120.40	120.40	607,400
Jun 26, 2026	111.00	118.87	110.50	118.17	118.17	962,300
Jun 25, 2026	108.95	114.80	108.01	112.24	112.24	837,900
Jun 24, 2026	105.80	110.85	104.46	107.74	107.74	1,161,800
Jun 23, 2026	98.33	105.82	98.33	104.28	104.28	729,200
Jun 22, 2026	104.00	104.44	98.25	100.72	100.72	807,600
Jun 18, 2026	102.01	106.55	100.01	105.15	105.15	985,100
Jun 17, 2026	100.18	104.54	97.10	99.38	99.38	963,700
Jun 16, 2026	104.16	105.38	99.14	100.70	100.70	724,400
Jun 15, 2026	101.47	105.00	97.65	103.95	103.95	752,000
Jun 12, 2026	101.07	103.45	96.76	101.12	101.12	552,800
Jun 11, 2026	100.61	103.98	98.57	99.65	99.65	668,000
Jun 10, 2026	100.15	104.89	97.87	99.26	99.26	1,040,600
Jun 9, 2026	96.17	103.77	95.30	102.39	102.39	676,600
Jun 8, 2026	97.26	101.30	94.20	94.43	94.43	773,400
Jun 5, 2026	103.58	106.21	96.21	97.19	97.19	879,300
Jun 4, 2026	99.34	110.00	97.24	104.59	104.59	1,162,600
Jun 3, 2026	94.25	100.00	92.00	98.36	98.36	977,000
Jun 2, 2026	90.35	95.85	88.45	94.25	94.25	931,400
Jun 1, 2026	98.00	98.00	90.84	91.12	91.12	814,800
May 29, 2026	97.35	100.00	96.04	98.99	98.99	405,800
May 28, 2026	90.48	99.87	88.01	97.80	97.80	685,000
May 27, 2026	84.90	91.45	81.91	91.02	91.02	800,300
May 26, 2026	86.60	86.60	80.27	84.48	84.48	699,000
May 22, 2026	87.00	87.87	83.57	85.92	85.92	374,600
May 21, 2026	81.21	87.00	78.15	86.15	86.15	725,400
May 20, 2026	81.71	84.99	78.01	83.38	83.38	676,300
May 19, 2026	85.63	87.17	82.14	82.29	82.29	476,500
May 18, 2026	81.89	89.18	80.41	86.12	86.12	600,500
May 15, 2026	87.19	90.00	81.97	82.63	82.63	1,105,700
May 14, 2026	89.31	92.49	87.01	87.94	87.94	502,000
May 13, 2026	93.00	95.21	90.00	90.59	90.59	613,500
May 12, 2026	98.25	102.90	93.45	94.23	94.23	1,306,400
May 11, 2026	92.71	107.00	91.61	105.94	105.94	1,098,300
May 8, 2026	90.00	94.46	85.10	92.96	92.96	1,300,400
May 7, 2026	81.60	93.00	77.10	92.90	92.90	1,295,100
May 6, 2026	77.00	83.05	73.57	81.40	81.40	717,200
May 5, 2026	72.01	80.48	72.01	79.90	79.90	1,517,400
May 4, 2026	77.49	78.99	70.81	72.12	72.12	697,500
May 1, 2026	75.83	78.31	73.68	77.49	77.49	317,600
Apr 30, 2026	77.80	78.00	72.99	75.05	75.05	445,600
Apr 29, 2026	78.23	79.16	71.00	73.71	73.71	295,000
Apr 28, 2026	82.09	82.25	75.96	78.23	78.23	369,800
Apr 27, 2026	84.98	86.60	81.65	81.76	81.76	232,500
Apr 24, 2026	83.63	85.63	81.00	84.74	84.74	234,700
Apr 23, 2026	87.13	88.12	82.03	83.93	83.93	353,100
Apr 22, 2026	91.02	91.02	86.01	86.84	86.84	222,000
Apr 21, 2026	88.00	94.00	85.55	89.00	89.00	616,900
Apr 20, 2026	80.57	87.11	79.08	86.97	86.97	793,800
Apr 17, 2026	80.99	84.47	78.90	79.43	79.43	493,900
Apr 16, 2026	81.87	82.26	78.67	78.82	78.82	298,800
Apr 15, 2026	84.53	86.26	78.75	80.61	80.61	557,600
Apr 14, 2026	80.00	85.26	78.63	82.79	82.79	401,500
Apr 13, 2026	79.14	83.84	76.16	78.70	78.70	395,800
Apr 10, 2026	83.48	83.90	76.43	81.13	81.13	468,500
Apr 9, 2026	93.39	93.39	82.23	82.50	82.50	446,600
Apr 8, 2026	90.17	94.88	88.64	91.98	91.98	317,400
Apr 7, 2026	85.78	89.16	84.05	88.45	88.45	397,200
Apr 6, 2026	79.51	85.76	79.51	85.50	85.50	350,600
Apr 2, 2026	79.94	84.90	76.28	79.36	79.36	362,700
Apr 1, 2026	77.64	85.00	77.64	82.96	82.96	611,300
Mar 31, 2026	71.13	79.11	71.13	78.94	78.94	300,600
Mar 30, 2026	69.55	72.12	67.00	70.11	70.11	294,900
Mar 27, 2026	70.01	72.34	67.70	69.55	69.55	302,500
Mar 26, 2026	75.47	78.67	70.25	71.44	71.44	312,800
Mar 25, 2026	74.46	77.31	72.29	77.00	77.00	236,500
Mar 24, 2026	79.00	79.01	72.00	74.08	74.08	224,300
Mar 23, 2026	76.00	80.38	76.00	79.59	79.59	269,000
Mar 20, 2026	74.88	76.47	72.59	76.00	76.00	239,000
Mar 19, 2026	71.27	74.08	70.70	74.00	74.00	179,500
Mar 18, 2026	69.65	73.62	69.06	71.27	71.27	249,500
Mar 17, 2026	72.09	74.25	69.02	69.76	69.76	278,600
Mar 16, 2026	69.77	73.86	69.56	71.34	71.34	170,600
Mar 13, 2026	64.03	69.11	64.03	69.11	69.11	230,800
Mar 12, 2026	66.04	68.24	61.96	64.03	64.03	476,100
Mar 11, 2026	70.20	72.21	64.74	67.36	67.36	475,900
Mar 10, 2026	72.11	72.11	69.50	70.20	70.20	187,300
Mar 9, 2026	72.20	74.08	68.50	72.11	72.11	403,900
Mar 6, 2026	71.38	76.53	68.94	73.51	73.51	455,700
Mar 5, 2026	80.83	86.01	68.14	72.17	72.17	1,034,200
Mar 4, 2026	83.65	84.39	77.55	80.83	80.83	394,900
Mar 3, 2026	78.53	84.92	73.83	83.14	83.14	284,700
Mar 2, 2026	73.78	79.25	71.75	78.65	78.65	254,100
Feb 27, 2026	69.21	76.73	69.02	76.33	76.33	381,300
Feb 26, 2026	70.01	71.70	66.00	71.41	71.41	340,500
Feb 25, 2026	71.62	71.83	69.00	70.01	70.01	330,700
Feb 24, 2026	72.10	75.17	68.11	70.60	70.60	420,600
Feb 23, 2026	85.29	86.00	71.94	72.10	72.10	439,500
Feb 20, 2026	89.20	91.92	85.00	85.42	85.42	206,600
Feb 19, 2026	88.41	92.60	88.25	90.42	90.42	129,700
Feb 18, 2026	93.18	98.58	89.00	89.62	89.62	308,300
Feb 17, 2026	88.76	93.92	85.14	93.18	93.18	225,900
Feb 13, 2026	89.10	93.79	87.68	88.61	88.61	146,500
Feb 12, 2026	87.00	90.00	85.00	89.69	89.69	223,700
Feb 11, 2026	92.05	94.35	84.49	85.74	85.74	200,700
Feb 10, 2026	92.57	98.26	91.18	91.94	91.94	216,300
Feb 9, 2026	91.36	93.00	87.33	92.41	92.41	182,700
Feb 6, 2026	85.50	91.01	84.14	90.61	90.61	100,800
Feb 5, 2026	83.51	88.36	83.19	85.15	85.15	206,500
Feb 4, 2026	82.26	85.52	82.25	83.51	83.51	156,200
Feb 3, 2026	83.21	85.35	82.25	82.69	82.69	184,400
Feb 2, 2026	82.68	85.53	82.25	83.56	83.56	122,700
Jan 30, 2026	81.18	87.54	81.18	82.51	82.51	220,200
Jan 29, 2026	85.66	86.72	80.65	81.21	81.21	268,600
Jan 28, 2026	86.00	87.80	83.17	86.05	86.05	133,700
Jan 27, 2026	86.58	90.87	85.32	85.56	85.56	105,400
Jan 26, 2026	88.36	94.16	86.12	86.18	86.18	180,600
Jan 23, 2026	91.00	92.77	87.00	87.57	87.57	141,200
Jan 22, 2026	84.68	92.19	84.11	90.56	90.56	154,000
Jan 21, 2026	84.14	86.50	80.00	84.11	84.11	283,700
Jan 20, 2026	85.91	88.04	82.00	85.95	85.95	319,300
Jan 16, 2026	95.00	95.35	85.53	88.73	88.73	622,500
Jan 15, 2026	94.81	96.84	92.44	94.72	94.72	302,700
Jan 14, 2026	95.40	96.65	90.00	94.37	94.37	341,800
Jan 13, 2026	99.85	100.25	95.50	96.85	96.85	173,900
Jan 12, 2026	87.13	101.98	86.64	99.15	99.15	277,500
Jan 9, 2026	86.97	88.49	83.30	85.94	85.94	198,100
Jan 8, 2026	89.44	89.75	85.45	87.59	87.59	161,000
Jan 7, 2026	95.83	97.50	88.50	89.44	89.44	208,900
Jan 6, 2026	96.82	100.00	93.06	94.88	94.88	214,500
Jan 5, 2026	90.10	95.93	88.92	95.00	95.00	385,400
Jan 2, 2026	83.50	90.00	83.00	89.29	89.29	174,400
Dec 31, 2025	85.26	89.37	80.51	81.84	81.84	331,400
Dec 30, 2025	84.51	85.40	82.25	85.09	85.09	176,400
Dec 29, 2025	88.48	89.00	84.40	84.51	84.51	76,500
Dec 26, 2025	86.17	89.99	85.62	89.30	89.30	84,500
Dec 24, 2025	87.50	87.50	81.51	86.34	86.34	372,800
Dec 23, 2025	95.52	96.92	86.28	87.07	87.07	208,600
Dec 22, 2025	103.01	103.60	93.82	96.29	96.29	127,500
Dec 19, 2025	95.00	103.77	95.00	102.60	102.60	491,500
Dec 18, 2025	92.51	99.97	91.82	95.50	95.50	311,000
Dec 17, 2025	91.56	93.99	89.10	92.51	92.51	157,100
Dec 16, 2025	96.00	96.63	88.49	91.96	91.96	238,300
Dec 15, 2025	102.00	105.89	94.71	96.64	96.64	109,500
Dec 12, 2025	96.01	103.75	95.10	101.99	101.99	93,300
Dec 11, 2025	101.66	104.00	91.58	97.44	97.44	153,600
Dec 10, 2025	102.00	107.00	97.56	103.70	103.70	253,800
Dec 9, 2025	105.21	110.18	103.79	109.53	109.53	203,000
Dec 8, 2025	112.63	115.10	103.67	104.66	104.66	213,000
Dec 5, 2025	105.13	118.00	104.03	111.64	111.64	168,700
Dec 4, 2025	105.00	107.07	99.61	104.02	104.02	185,900
Dec 3, 2025	115.00	115.49	99.47	102.76	102.76	233,500
Dec 2, 2025	111.92	115.99	110.01	114.92	114.92	209,600
Dec 1, 2025	128.91	130.00	108.01	113.04	113.04	235,200
Nov 28, 2025	129.50	130.96	124.21	130.18	130.18	89,200
Nov 26, 2025	131.00	138.70	123.51	127.85	127.85	239,500
Nov 25, 2025	119.69	129.90	118.99	129.90	129.90	186,200
Nov 24, 2025	112.24	128.00	110.99	119.92	119.92	341,900
Nov 21, 2025	95.08	114.25	93.00	110.00	110.00	209,400
Nov 20, 2025	99.00	99.99	95.00	95.68	95.68	160,400
Nov 19, 2025	101.99	101.99	92.05	97.39	97.39	109,200
Nov 18, 2025	92.98	100.00	92.52	99.30	99.30	117,800
Nov 17, 2025	94.97	103.00	90.37	93.32	93.32	198,200
Nov 14, 2025	88.12	93.43	88.00	90.00	90.00	129,900
Nov 13, 2025	100.56	102.03	89.05	89.55	89.55	141,300
Nov 12, 2025	105.83	107.50	100.00	101.80	101.80	418,400
Nov 11, 2025	104.50	108.01	100.50	103.76	103.76	73,800
Nov 10, 2025	101.53	110.00	93.28	102.22	102.22	155,600
Nov 7, 2025	108.70	113.06	97.50	100.03	100.03	461,800
Nov 6, 2025	100.00	123.84	95.00	108.94	108.94	1,430,900

NTRA

GH

GRAL

WGS

MYGN

CDNA

VCYT

ICLR

RVTY

PSNL

Mobilize your Website

View Site in Mobile | Classic

Share by: