NASDAQ : BIOT
Instinct Brothers Co., Ltd. — Price history
Healthcare · Biotechnology · Japan
Last price 0.1861 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Instinct Brothers Co., Ltd. (BIOT) closed at 0.1803 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1878 | 0.1945 | 0.1759 | 0.1803 | 104,567 | -3.12% |
| 2026-10-30 | 0.1856 | 0.1969 | 0.1814 | 0.1861 | 100,054 | -3.87% |
| 2026-10-29 | 0.1908 | 0.197 | 0.1807 | 0.1936 | 154,406 | +2.60% |
| 2026-10-28 | 0.207 | 0.2148 | 0.18 | 0.1887 | 369,354 | -5.98% |
| 2026-10-27 | 0.195 | 0.21 | 0.1852 | 0.2007 | 169,320 | +6.76% |
| 2026-10-26 | 0.188 | 0.2028 | 0.1851 | 0.188 | 233,247 | +2.96% |
| 2026-10-23 | 0.2 | 0.2098 | 0.166 | 0.1826 | 1,211,182 | -10.75% |
| 2026-10-22 | 0.2179 | 0.2253 | 0.2 | 0.2046 | 139,961 | -8.17% |
| 2026-10-21 | 0.221 | 0.2299 | 0.197 | 0.2228 | 1,136,189 | +0.91% |
| 2026-10-20 | 0.2169 | 0.2253 | 0.2164 | 0.2208 | 354,696 | -0.54% |
| 2026-10-19 | 0.236 | 0.2597 | 0.212 | 0.222 | 582,772 | -2.76% |
| 2026-10-16 | 0.283 | 0.307 | 0.2269 | 0.2283 | 1,051,489 | -17.16% |
| 2026-10-15 | 0.33 | 0.33 | 0.2734 | 0.2756 | 926,742 | -15.20% |
| 2026-10-14 | 0.3504 | 0.366 | 0.3213 | 0.325 | 252,017 | -9.77% |
| 2026-10-13 | 0.3625 | 0.3698 | 0.3454 | 0.3602 | 171,360 | -2.62% |
| 2026-10-12 | 0.3802 | 0.3802 | 0.3575 | 0.3699 | 207,185 | -2.45% |
| 2026-10-09 | 0.379 | 0.3896 | 0.3651 | 0.3792 | 125,832 | -2.52% |
| 2026-10-08 | 0.376 | 0.3954 | 0.356 | 0.389 | 448,974 | +1.57% |
| 2026-10-07 | 0.3716 | 0.3898 | 0.3536 | 0.383 | 512,668 | +2.68% |
| 2026-10-06 | 0.361 | 0.3899 | 0.3579 | 0.373 | 576,009 | +0.54% |
| 2026-10-05 | 0.349 | 0.389 | 0.34 | 0.371 | 787,976 | +10.09% |
| 2026-10-02 | 0.351 | 0.367 | 0.3311 | 0.337 | 147,929 | -4.61% |
| 2026-10-01 | 0.3718 | 0.3768 | 0.3398 | 0.3533 | 604,869 | -5.31% |
| 2026-09-30 | 0.375 | 0.381 | 0.365 | 0.3731 | 113,669 | -0.96% |
| 2026-09-29 | 0.39 | 0.3997 | 0.3301 | 0.3767 | 525,820 | -3.44% |
| 2026-09-28 | 0.4051 | 0.4089 | 0.38 | 0.3901 | 2,106,893 | -5.48% |
| 2026-09-25 | 0.424 | 0.4349 | 0.4 | 0.4127 | 134,534 | +3.30% |
| 2026-09-24 | 0.4066 | 0.4095 | 0.39 | 0.3995 | 107,123 | -2.85% |
| 2026-09-23 | 0.426 | 0.4349 | 0.401 | 0.4112 | 173,018 | -5.49% |
| 2026-09-22 | 0.45 | 0.469 | 0.4351 | 0.4351 | 135,488 | -1.94% |
| 2026-09-21 | 0.4255 | 0.4598 | 0.422 | 0.4437 | 245,323 | -0.94% |
| 2026-09-18 | 0.466 | 0.5164 | 0.43 | 0.4479 | 1,718,871 | -0.36% |
| 2026-09-17 | 0.3901 | 0.458 | 0.3901 | 0.4495 | 646,175 | +15.58% |
| 2026-09-16 | 0.3965 | 0.4065 | 0.386 | 0.3889 | 163,384 | +3.98% |
| 2026-09-15 | 0.3605 | 0.406 | 0.3605 | 0.374 | 270,385 | +3.40% |
| 2026-09-14 | 0.3648 | 0.3821 | 0.3617 | 0.3617 | 51,616 | -2.24% |
| 2026-09-11 | 0.4083 | 0.4083 | 0.3601 | 0.37 | 406,076 | -5.13% |
| 2026-09-10 | 0.3867 | 0.4038 | 0.385 | 0.39 | 43,087 | +0.85% |
| 2026-09-09 | 0.4044 | 0.4094 | 0.385 | 0.3867 | 66,543 | +0.10% |
| 2026-09-08 | 0.409 | 0.409 | 0.3809 | 0.3863 | 24,787 | -2.45% |
| 2026-09-04 | 0.392 | 0.41 | 0.3911 | 0.396 | 201,189 | -0.95% |
| 2026-09-03 | 0.4 | 0.4082 | 0.3911 | 0.3998 | 96,399 | -2.06% |
| 2026-09-02 | 0.408 | 0.4149 | 0.4 | 0.4082 | 74,240 | -3.20% |
| 2026-09-01 | 0.43 | 0.43 | 0.4 | 0.4217 | 98,414 | +0.40% |
| 2026-08-31 | 0.42 | 0.4385 | 0.4 | 0.42 | 86,351 | -1.69% |
| 2026-08-28 | 0.447 | 0.447 | 0.4161 | 0.4272 | 148,457 | -4.43% |
| 2026-08-27 | 0.4214 | 0.447 | 0.4195 | 0.447 | 193,970 | +6.10% |
| 2026-08-26 | 0.4375 | 0.4499 | 0.42 | 0.4213 | 152,696 | -4.45% |
| 2026-08-25 | 0.41 | 0.4409 | 0.41 | 0.4409 | 209,391 | +6.76% |
| 2026-08-24 | 0.4246 | 0.435 | 0.41 | 0.413 | 98,848 | -2.73% |
| 2026-08-21 | 0.397 | 0.4361 | 0.393 | 0.4246 | 359,479 | +2.31% |
| 2026-08-20 | 0.3811 | 0.4877 | 0.373 | 0.415 | 4,342,186 | +9.21% |
| 2026-08-19 | 0.3986 | 0.3998 | 0.3721 | 0.38 | 146,030 | -2.74% |
| 2026-08-18 | 0.3784 | 0.4 | 0.3704 | 0.3907 | 288,140 | +2.98% |
| 2026-08-17 | 0.362 | 0.387 | 0.362 | 0.3794 | 194,130 | +3.38% |
| 2026-08-14 | 0.3824 | 0.385 | 0.365 | 0.367 | 354,341 | -5.24% |
| 2026-08-13 | 0.39 | 0.4099 | 0.3805 | 0.3873 | 345,224 | +1.71% |
| 2026-08-12 | 0.4045 | 0.4167 | 0.3808 | 0.3808 | 229,548 | -8.68% |
| 2026-08-11 | 0.395 | 0.42 | 0.383 | 0.417 | 349,712 | +3.76% |
| 2026-08-10 | 0.4 | 0.4329 | 0.3834 | 0.4019 | 435,412 | +0.10% |
| 2026-08-07 | 0.4015 | 0.424 | 0.3792 | 0.4015 | 404,918 | -2.07% |
| 2026-08-06 | 0.415 | 0.425 | 0.382 | 0.41 | 489,480 | -4.54% |
| 2026-08-05 | 0.4199 | 0.4295 | 0.3927 | 0.4295 | 648,350 | +0.21% |
| 2026-08-04 | 0.43 | 0.455 | 0.41 | 0.4286 | 644,597 | -1.54% |
| 2026-08-03 | 0.44 | 0.4401 | 0.386 | 0.4353 | 1,155,642 | -7.78% |
| 2026-07-31 | 0.479 | 0.5399 | 0.46 | 0.472 | 5,875,094 | -5.41% |
| 2026-07-30 | 0.515 | 0.56 | 0.4277 | 0.499 | 2,371,526 | -10.91% |
| 2026-07-29 | 0.8189 | 0.8298 | 0.411 | 0.5601 | 6,638,514 | -57.89% |
| 2026-07-28 | 1.98 | 2.03 | 1.3 | 1.33 | 2,799,370 | -51.46% |
| 2026-07-27 | 8.8 | 9.048 | 2.71 | 2.74 | 1,062,520 | -82.32% |
| 2026-07-24 | 18.11 | 50 | 13 | 15.5 | 181,768 | -3.13% |
| 2026-07-23 | 6.25 | 19 | 6.25 | 16 | 8,338 | +68.42% |
| 2026-07-20 | 9.5 | 9.5 | 9.5 | 9.5 | 150 | +0.00% |
| 2026-07-16 | 9.5 | 9.5 | 9.5 | 9.5 | 780 | +18.75% |
| 2026-06-15 | 8 | 8 | 8 | 8 | 147 | -5.88% |
| 2026-06-09 | 8.5 | 8.5 | 8.5 | 8.5 | 100 | -22.73% |
| 2026-05-22 | 11 | 11 | 11 | 11 | 968 | +19.57% |