Skip to main content

Biostem Technologies Inc (OP: BSEM )

7.350 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 2.990 2.990 2.870 2.990 602 +0.09(+3.10%)
Aug 30, 2022 2.980 2.980 2.792 2.900 1,500 -0.08(-2.68%)
Aug 29, 2022 2.663 2.990 2.300 2.980 3,200 +1.13(+61.08%)
Aug 26, 2022 2.540 2.540 1.850 1.850 360 -0.85(-31.48%)
Aug 25, 2022 2.540 2.850 2.500 2.700 620 -0.20(-6.90%)
Aug 23, 2022 2.900 0 -0.10(-3.33%)
Aug 22, 2022 3.000 3.000 2.910 3.000 15,200 +0.00(+0.00%)
Aug 19, 2022 3.000 3.000 3.000 3.000 131 +0.00(+0.00%)
Aug 18, 2022 3.000 3.000 2.990 3.000 265 +0.19(+6.76%)
Aug 17, 2022 2.990 2.990 2.810 2.810 515 -0.09(-3.10%)
Aug 16, 2022 2.800 2.900 2.800 2.900 803 +0.10(+3.57%)
Aug 10, 2022 2.800 25 -0.20(-6.67%)
Aug 09, 2022 2.860 3.000 2.860 3.000 1,183 +0.30(+11.11%)
Aug 05, 2022 2.700 10 +0.09(+3.45%)
Aug 04, 2022 2.610 2.610 2.610 2.610 215 -0.09(-3.33%)
Aug 02, 2022 2.700 20 +0.00(+0.00%)
Aug 01, 2022 2.060 2.950 2.030 2.700 715 -0.27(-9.09%)
Jul 29, 2022 2.940 2.970 2.940 2.970 789 +0.00(+0.00%)
Jul 28, 2022 2.690 2.970 2.690 2.970 265 +0.28(+10.41%)
Jul 27, 2022 2.090 2.690 1.820 2.690 1,100 -0.08(-2.98%)
Jul 22, 2022 2.772 51 +0.69(+33.29%)
Jul 21, 2022 2.080 2.080 2.080 2.080 5,000 +0.01(+0.48%)
Jul 19, 2022 2.070 4 +0.02(+0.98%)
Jul 18, 2022 2.350 2.675 2.000 2.050 1,200 +0.05(+2.50%)
Jul 12, 2022 2.000 0 +0.00(+0.00%)
Jul 06, 2022 2.000 11 +0.00(+0.00%)
Jul 05, 2022 1.985 2.025 1.985 2.000 1,495 +0.00(+0.00%)
Jun 30, 2022 2.000 19 -0.05(-2.44%)
Jun 29, 2022 1.950 2.688 1.885 2.050 3,479 +0.30(+17.14%)
Jun 27, 2022 1.750 0 -0.20(-10.26%)
Jun 24, 2022 1.960 1.960 1.950 1.950 250 +0.00(+0.00%)
Jun 23, 2022 1.950 1.950 1.950 1.950 207 -0.01(-0.51%)
Jun 14, 2022 1.960 0 +0.21(+11.99%)
Jun 13, 2022 1.775 1.775 1.750 1.750 200 -0.24(-12.06%)
Jun 10, 2022 1.990 1.990 1.990 1.990 318 +0.00(+0.00%)
Jun 09, 2022 1.900 1.990 1.900 1.990 500 +0.10(+5.29%)
Jun 06, 2022 1.890 1 +0.09(+5.00%)
Jun 03, 2022 1.850 1.850 1.800 1.800 5,493 -0.10(-5.26%)
Jun 02, 2022 2.010 2.010 1.900 1.900 701 -0.10(-5.00%)
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.