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

Biostem Technologies Inc (OP: BSEM )

7.810 -0.140 (-1.76%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 31, 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 (%)
Sep 29, 2023 2.600 2.600 2.500 2.540 4,358 -0.01(-0.39%)
Sep 28, 2023 2.638 2.700 2.550 2.550 1,300 +0.10(+4.08%)
Sep 27, 2023 2.700 2.700 2.435 2.450 1,311 -0.05(-2.00%)
Sep 26, 2023 2.700 2.700 2.500 2.500 16,321 -0.22(-8.09%)
Sep 25, 2023 2.375 2.750 2.688 2.720 1,534 +0.12(+4.62%)
Sep 22, 2023 2.575 2.780 2.500 2.600 5,570 +0.00(+0.00%)
Sep 21, 2023 2.750 2.750 2.600 2.600 5,916 +0.00(+0.00%)
Sep 20, 2023 2.600 2.600 2.500 2.600 8,676 +0.00(+0.00%)
Sep 19, 2023 2.200 2.600 2.200 2.600 26,491 +0.02(+0.78%)
Sep 18, 2023 1.948 2.580 1.948 2.580 25,653 +0.58(+29.00%)
Sep 14, 2023 2.000 0 -0.15(-6.98%)
Sep 13, 2023 1.700 2.650 1.490 2.150 16,006 +0.59(+37.82%)
Sep 11, 2023 1.560 0 -0.19(-10.86%)
Sep 08, 2023 1.750 1.800 1.750 1.750 204 -0.12(-6.42%)
Sep 07, 2023 1.550 1.900 1.530 1.870 9,701 -0.12(-6.03%)
Sep 06, 2023 1.990 1.990 1.700 1.990 6,205 -0.01(-0.50%)
Sep 05, 2023 2.000 2.000 2.000 2.000 2,300 +0.22(+12.36%)
Sep 01, 2023 1.800 1.800 1.780 1.780 301 -0.02(-1.11%)
Aug 31, 2023 1.720 1.800 1.720 1.800 9,593 +0.08(+4.50%)
Aug 29, 2023 1.722 0 +0.25(+17.18%)
Aug 25, 2023 1.470 0 -0.14(-8.70%)
Aug 24, 2023 1.610 1.610 1.610 1.610 585 -0.10(-5.85%)
Aug 23, 2023 1.735 1.735 1.710 1.710 1,302 -0.19(-10.00%)
Aug 21, 2023 1.900 25 +0.46(+32.17%)
Aug 18, 2023 2.630 2.630 1.210 1.438 6,199 -0.40(-21.88%)
Aug 14, 2023 1.840 5 +0.09(+5.14%)
Aug 09, 2023 1.750 7 -0.05(-2.78%)
Aug 07, 2023 1.800 0 +0.09(+5.26%)
Aug 04, 2023 1.710 1.710 1.710 1.710 200 -0.24(-12.31%)
Aug 03, 2023 1.950 1.950 1.950 1.950 114 +0.15(+8.33%)
Aug 01, 2023 1.800 0 -0.10(-5.26%)
Jul 31, 2023 1.900 1.900 1.900 1.900 201 +0.00(+0.00%)
Jul 28, 2023 1.900 1.900 1.900 1.900 1,210 +0.10(+5.56%)
Jul 27, 2023 1.800 1.800 1.800 1.800 100 +0.05(+2.86%)
Jul 26, 2023 1.750 1.750 1.750 1.750 1,205 +0.00(+0.00%)
Jul 25, 2023 1.750 1.750 1.710 1.750 3,504 +0.05(+2.94%)
Jul 24, 2023 1.700 1.750 1.700 1.700 4,506 +0.08(+4.94%)
Jul 21, 2023 1.950 1.950 1.620 1.620 3,410 +0.01(+0.62%)
Jul 20, 2023 1.610 1.610 1.610 1.610 1,518 -0.25(-13.67%)
Jul 18, 2023 1.865 0 +0.20(+11.68%)
Jul 17, 2023 1.680 1.680 1.670 1.670 4,000 -0.28(-14.36%)
Jul 14, 2023 1.950 1.950 1.950 1.950 305 +0.28(+16.52%)
Jul 13, 2023 1.488 1.750 1.452 1.673 8,416 +0.28(+20.40%)
Jul 12, 2023 1.800 1.873 1.370 1.390 5,807 +0.18(+14.88%)
Jul 10, 2023 1.950 1.950 1.950 1.210 106 -0.71(-36.98%)
Jul 07, 2023 1.920 1.920 1.920 1.920 744 +0.02(+1.05%)
Jul 06, 2023 1.840 1.900 1.700 1.900 9,462 -0.08(-4.04%)
Jul 05, 2023 1.850 1.980 1.800 1.980 7,753 +0.00(+0.00%)
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.