Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biostem Technologies Inc (OP: BSEM )

9.500 +0.200 (+2.15%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.940 11.98 9.900 11.98 111,329 +2.13(+21.62%)
Mar 27, 2024 9.660 9.960 9.640 9.850 28,951 +0.27(+2.82%)
Mar 26, 2024 9.420 9.790 9.420 9.580 14,660 +0.08(+0.84%)
Mar 25, 2024 9.360 9.950 9.350 9.500 36,404 +0.11(+1.17%)
Mar 22, 2024 9.630 9.630 9.379 9.390 5,530 -0.24(-2.49%)
Mar 21, 2024 9.500 9.640 9.300 9.630 7,712 +0.13(+1.37%)
Mar 20, 2024 9.510 9.640 9.300 9.500 14,468 +0.05(+0.53%)
Mar 19, 2024 9.460 9.600 9.340 9.450 10,823 -0.15(-1.56%)
Mar 18, 2024 9.560 9.600 9.350 9.600 13,154 -0.02(-0.21%)
Mar 15, 2024 9.500 9.640 9.300 9.620 11,819 +0.12(+1.26%)
Mar 14, 2024 9.400 9.700 9.400 9.500 25,700 +0.11(+1.17%)
Mar 13, 2024 9.450 9.650 9.390 9.390 12,679 -0.06(-0.63%)
Mar 12, 2024 9.300 9.640 9.300 9.450 4,286 -0.18(-1.87%)
Mar 11, 2024 9.520 9.650 9.000 9.630 15,753 +0.07(+0.73%)
Mar 08, 2024 9.650 9.650 9.350 9.560 11,439 -0.09(-0.93%)
Mar 07, 2024 9.390 9.650 9.150 9.650 42,217 +0.38(+4.10%)
Mar 06, 2024 8.810 9.390 8.750 9.270 11,618 +0.74(+8.68%)
Mar 05, 2024 9.550 9.600 8.510 8.530 15,033 -0.84(-8.96%)
Mar 04, 2024 9.300 9.860 9.050 9.370 48,937 +0.30(+3.31%)
Mar 01, 2024 8.520 9.510 8.320 9.070 34,393 +0.75(+9.01%)
Feb 29, 2024 8.630 8.690 8.260 8.320 11,898 -0.20(-2.35%)
Feb 28, 2024 8.520 8.520 8.260 8.520 13,058 +0.08(+0.95%)
Feb 27, 2024 8.520 8.520 8.250 8.440 23,777 -0.03(-0.35%)
Feb 26, 2024 8.510 8.700 8.467 8.470 24,160 -0.18(-2.08%)
Feb 23, 2024 8.800 9.050 8.300 8.650 41,883 -0.10(-1.14%)
Feb 22, 2024 9.250 9.270 8.550 8.750 13,236 -0.50(-5.41%)
Feb 21, 2024 9.340 9.340 9.140 9.250 7,648 +0.10(+1.09%)
Feb 20, 2024 9.250 9.250 9.040 9.150 9,118 -0.09(-0.97%)
Feb 16, 2024 9.390 9.480 9.235 9.240 24,499 +0.04(+0.43%)
Feb 15, 2024 9.010 9.390 9.010 9.200 11,725 +0.01(+0.11%)
Feb 14, 2024 9.140 9.370 8.870 9.190 36,935 +0.14(+1.55%)
Feb 13, 2024 8.840 9.050 8.800 9.050 9,088 +0.20(+2.26%)
Feb 12, 2024 8.750 9.185 8.566 8.850 42,490 +0.11(+1.26%)
Feb 09, 2024 8.400 8.900 8.310 8.740 15,873 +0.34(+4.05%)
Feb 08, 2024 7.550 8.800 7.550 8.400 18,882 +0.90(+12.00%)
Feb 07, 2024 8.900 8.900 6.800 7.500 50,410 -1.38(-15.54%)
Feb 06, 2024 9.120 9.300 8.300 8.880 58,756 -0.18(-1.99%)
Feb 05, 2024 8.740 9.395 8.500 9.060 19,005 +0.32(+3.66%)
Feb 02, 2024 8.900 9.590 6.000 8.740 82,254 -0.31(-3.43%)
Feb 01, 2024 7.610 10.60 7.530 9.050 120,208 +1.70(+23.13%)
Jan 31, 2024 6.400 8.690 5.990 7.350 95,323 +1.37(+22.91%)
Jan 30, 2024 4.460 5.980 4.460 5.980 17,384 +1.40(+30.57%)
Jan 29, 2024 5.250 5.250 4.410 4.580 55,148 -0.67(-12.76%)
Jan 26, 2024 5.250 5.250 5.080 5.250 6,348 +0.15(+2.94%)
Jan 25, 2024 5.400 5.400 4.770 5.100 33,304 -0.32(-5.90%)
Jan 24, 2024 5.550 5.550 4.920 5.420 35,403 -0.51(-8.60%)
Jan 23, 2024 6.240 6.240 5.000 5.930 17,594 -0.42(-6.61%)
Jan 22, 2024 6.500 6.600 6.230 6.350 15,420 -0.15(-2.31%)
Jan 19, 2024 6.750 6.750 6.500 6.500 19,902 -0.07(-1.07%)
Jan 18, 2024 6.350 6.640 6.350 6.570 33,638 +0.22(+3.46%)
Jan 17, 2024 6.300 6.420 6.300 6.350 26,752 +0.09(+1.44%)
Jan 16, 2024 6.150 6.300 6.030 6.260 7,098 +0.26(+4.33%)
Jan 12, 2024 6.250 6.430 6.000 6.000 40,454 -0.30(-4.76%)
Jan 11, 2024 6.280 6.490 6.280 6.300 21,629 +0.00(+0.00%)
Jan 10, 2024 6.430 6.480 6.250 6.300 10,813 +0.00(+0.00%)
Jan 09, 2024 6.440 6.470 6.000 6.300 22,626 +0.00(+0.00%)
Jan 08, 2024 6.350 6.470 6.250 6.300 28,726 +0.01(+0.16%)
Jan 05, 2024 6.100 6.480 5.800 6.290 48,961 +0.29(+4.83%)
Jan 04, 2024 6.180 6.240 5.760 6.000 15,233 -0.10(-1.64%)
Jan 03, 2024 6.040 6.200 5.700 6.100 34,227 +0.02(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.