Stock listing
NASDAQ:BIOT Instinct Bio Technical Company Holdings Inc. Stock
Follow Instinct Bio Technical Company Holdings Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:BIOT
$0.18 USD -0.01 (-3.1%)
Close on Nov 2, 2026
- Day range
- $0.176 – $0.195 USDNov 2, 2026
- Volume
- 104,575 sharesNov 2, 2026
- Market cap
- $5.15M USDAt the close on Nov 2, 2026 · price × 28.58M shares outstanding
- Traded on an average day
- $162,240 USDMedian day 232,200 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:BIOT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.18 | -0.006 | -3.1% | $0.188 | $0.195 | $0.176 | 104,575 | |
| $0.186 | -0.004 | -2.1% | $0.186 | $0.197 | $0.185 | 100,054 | |
| $0.19 | 0.00 | 0.0% | $0.19 | $0.20 | $0.18 | 154,000 | |
| $0.19 | -0.01 | -5.0% | $0.21 | $0.21 | $0.18 | 368,100 | |
| $0.20 | +0.01 | +5.3% | $0.20 | $0.21 | $0.19 | 162,200 | |
| $0.19 | +0.01 | +5.6% | $0.19 | $0.20 | $0.19 | 232,200 | |
| $0.18 | -0.02 | -10.0% | $0.20 | $0.21 | $0.17 | 1,211,200 | |
| $0.20 | -0.02 | -9.1% | $0.22 | $0.23 | $0.20 | 134,800 | |
| $0.22 | 0.00 | 0.0% | $0.22 | $0.23 | $0.20 | 1,134,500 | |
| $0.22 | 0.00 | 0.0% | $0.22 | $0.23 | $0.22 | 354,600 | |
| $0.22 | -0.01 | -4.3% | $0.24 | $0.26 | $0.21 | 579,300 | |
| $0.23 | -0.05 | -17.9% | $0.28 | $0.31 | $0.23 | 1,051,300 | |
| $0.28 | -0.05 | -15.2% | $0.33 | $0.33 | $0.27 | 926,700 | |
| $0.33 | -0.03 | -8.3% | $0.35 | $0.37 | $0.32 | 251,800 | |
| $0.36 | -0.01 | -2.7% | $0.36 | $0.37 | $0.35 | 169,600 | |
| $0.37 | -0.01 | -2.6% | $0.38 | $0.38 | $0.36 | 207,200 | |
| $0.38 | -0.01 | -2.6% | $0.38 | $0.39 | $0.37 | 124,900 | |
| $0.39 | +0.01 | +2.6% | $0.38 | $0.40 | $0.36 | 442,900 | |
| $0.38 | +0.01 | +2.7% | $0.37 | $0.39 | $0.35 | 512,700 | |
| $0.37 | 0.00 | 0.0% | $0.36 | $0.39 | $0.36 | 576,000 | |
| $0.37 | +0.03 | +8.8% | $0.35 | $0.39 | $0.34 | 788,000 | |
| $0.34 | -0.01 | -2.9% | $0.35 | $0.37 | $0.33 | 147,200 | |
| $0.35 | -0.02 | -5.4% | $0.37 | $0.38 | $0.34 | 604,900 | |
| $0.37 | -0.01 | -2.6% | $0.38 | $0.38 | $0.37 | 113,600 | |
| $0.38 | -0.01 | -2.6% | $0.39 | $0.40 | $0.33 | 525,200 | |
| $0.39 | -0.02 | -4.9% | $0.41 | $0.41 | $0.38 | 2,106,900 | |
| $0.41 | +0.01 | +2.5% | $0.42 | $0.43 | $0.40 | 127,700 | |
| $0.40 | -0.01 | -2.4% | $0.41 | $0.41 | $0.39 | 107,100 | |
| $0.41 | -0.03 | -6.8% | $0.43 | $0.43 | $0.40 | 173,000 | |
| $0.44 | 0.00 | 0.0% | $0.45 | $0.47 | $0.44 | 135,400 | |
| $0.44 | -0.01 | -2.2% | $0.43 | $0.46 | $0.42 | 239,400 | |
| $0.45 | 0.00 | 0.0% | $0.47 | $0.52 | $0.43 | 1,718,900 | |
| $0.45 | +0.06 | +15.4% | $0.39 | $0.46 | $0.39 | 644,000 | |
| $0.39 | +0.02 | +5.4% | $0.40 | $0.41 | $0.39 | 160,600 | |
| $0.37 | +0.01 | +2.8% | $0.36 | $0.41 | $0.36 | 270,400 | |
| $0.36 | -0.01 | -2.7% | $0.36 | $0.38 | $0.36 | 47,800 | |
| $0.37 | -0.02 | -5.1% | $0.41 | $0.41 | $0.36 | 406,000 | |
| $0.39 | 0.00 | 0.0% | $0.39 | $0.40 | $0.39 | 42,500 | |
| $0.39 | 0.00 | 0.0% | $0.40 | $0.41 | $0.39 | 63,200 | |
| $0.39 | -0.01 | -2.5% | $0.41 | $0.41 | $0.38 | 24,800 | |
| $0.40 | 0.00 | 0.0% | $0.39 | $0.41 | $0.39 | 201,200 | |
| $0.40 | -0.01 | -2.4% | $0.40 | $0.41 | $0.39 | 96,400 | |
| $0.41 | -0.01 | -2.4% | $0.41 | $0.41 | $0.40 | 74,200 | |
| $0.42 | 0.00 | 0.0% | $0.43 | $0.43 | $0.40 | 98,400 | |
| $0.42 | -0.01 | -2.3% | $0.42 | $0.44 | $0.40 | 86,400 | |
| $0.43 | -0.02 | -4.4% | $0.45 | $0.45 | $0.42 | 148,500 | |
| $0.45 | +0.03 | +7.1% | $0.42 | $0.45 | $0.42 | 193,800 | |
| $0.42 | -0.02 | -4.5% | $0.44 | $0.45 | $0.42 | 152,500 | |
| $0.44 | +0.03 | +7.3% | $0.41 | $0.44 | $0.41 | 207,000 | |
| $0.41 | -0.01 | -2.4% | $0.42 | $0.44 | $0.41 | 96,700 | |
| $0.42 | 0.00 | 0.0% | $0.40 | $0.44 | $0.39 | 359,200 | |
| $0.42 | +0.04 | +10.5% | $0.38 | $0.49 | $0.37 | 4,342,200 | |
| $0.38 | -0.01 | -2.6% | $0.40 | $0.40 | $0.37 | 146,000 | |
| $0.39 | +0.01 | +2.6% | $0.38 | $0.40 | $0.37 | 288,100 | |
| $0.38 | +0.01 | +2.7% | $0.36 | $0.39 | $0.36 | 194,100 | |
| $0.37 | -0.02 | -5.1% | $0.38 | $0.39 | $0.37 | 354,300 | |
| $0.39 | +0.01 | +2.6% | $0.39 | $0.41 | $0.38 | 345,200 | |
| $0.38 | -0.04 | -9.5% | $0.40 | $0.42 | $0.38 | 229,500 | |
| $0.42 | +0.02 | +5.0% | $0.40 | $0.42 | $0.38 | 349,700 | |
| $0.40 | 0.00 | 0.0% | $0.40 | $0.43 | $0.38 | 435,400 | |
| $0.40 | -0.01 | -2.4% | $0.40 | $0.42 | $0.38 | 404,900 | |
| $0.41 | -0.02 | -4.7% | $0.42 | $0.43 | $0.38 | 489,500 | |
| $0.43 | 0.00 | 0.0% | $0.42 | $0.43 | $0.39 | 648,400 | |
| $0.43 | -0.01 | -2.3% | $0.43 | $0.46 | $0.41 | 644,600 | |
| $0.44 | -0.03 | -6.4% | $0.44 | $0.44 | $0.39 | 1,155,600 |
- Ticker
- NASDAQ:BIOT
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
Log in to ask 6ix AI your own questions about Instinct Bio Technical Company Holdings Inc.