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

Biostem Technologies Inc (OP: BSEM )

8.140 -0.870 (-9.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2024 5.830 6.300 5.830 6.075 11,324 +0.21(+3.67%)
Dec 29, 2023 6.473 6.473 5.765 5.860 42,603 -0.61(-9.43%)
Dec 28, 2023 6.450 6.780 5.960 6.470 23,989 +0.17(+2.70%)
Dec 27, 2023 6.900 6.900 6.200 6.300 22,813 -0.14(-2.17%)
Dec 26, 2023 6.100 7.000 4.960 6.440 49,765 +0.84(+15.00%)
Dec 22, 2023 6.250 6.250 4.650 5.600 22,588 -0.55(-8.94%)
Dec 21, 2023 5.950 6.150 5.950 6.150 19,271 +0.25(+4.29%)
Dec 20, 2023 6.500 6.500 5.550 5.897 9,234 +0.38(+6.93%)
Dec 19, 2023 5.440 6.500 5.000 5.515 37,943 +0.32(+6.26%)
Dec 18, 2023 5.430 5.430 4.400 5.190 28,081 -0.11(-2.08%)
Dec 15, 2023 6.450 6.450 4.280 5.300 23,388 -0.60(-10.17%)
Dec 14, 2023 4.900 6.500 4.900 5.900 52,620 +1.27(+27.43%)
Dec 13, 2023 4.200 4.630 3.990 4.630 20,072 +0.41(+9.72%)
Dec 12, 2023 4.250 4.300 4.140 4.220 6,480 +0.02(+0.48%)
Dec 11, 2023 4.200 4.250 4.250 4.200 7,245 +0.03(+0.60%)
Dec 08, 2023 3.890 4.250 3.860 4.175 30,153 +0.32(+8.44%)
Dec 07, 2023 3.710 3.875 3.710 3.850 21,311 +0.20(+5.48%)
Dec 06, 2023 3.723 3.750 3.500 3.650 7,574 -0.08(-2.01%)
Dec 05, 2023 3.690 3.750 3.650 3.725 9,267 +0.02(+0.68%)
Dec 04, 2023 3.590 3.730 3.430 3.700 14,776 +0.11(+2.95%)
Dec 01, 2023 3.640 3.640 3.560 3.594 5,783 -0.04(-0.99%)
Nov 30, 2023 3.310 3.640 3.300 3.630 13,889 +0.33(+10.00%)
Nov 29, 2023 3.520 3.550 3.050 3.300 10,907 -0.05(-1.49%)
Nov 28, 2023 3.200 3.352 3.060 3.350 22,819 +0.09(+2.76%)
Nov 27, 2023 2.990 3.740 2.963 3.260 53,265 +0.36(+12.41%)
Nov 24, 2023 2.900 2.900 2.780 2.900 6,708 -0.10(-3.33%)
Nov 22, 2023 2.750 3.010 2.680 3.000 9,932 +0.23(+8.30%)
Nov 21, 2023 3.100 3.100 2.610 2.770 6,251 -0.23(-7.67%)
Nov 20, 2023 2.660 3.000 2.342 3.000 30,612 +0.05(+1.69%)
Nov 17, 2023 2.926 2.959 2.670 2.950 8,274 +0.05(+1.72%)
Nov 16, 2023 3.010 3.100 2.900 2.900 10,929 -0.11(-3.65%)
Nov 15, 2023 3.210 3.390 2.910 3.010 22,804 -0.23(-7.10%)
Nov 14, 2023 3.090 3.280 2.800 3.240 7,045 +0.15(+4.85%)
Nov 13, 2023 2.960 3.090 2.850 3.090 5,392 +0.24(+8.42%)
Nov 10, 2023 2.835 2.850 2.835 2.850 16,351 +0.06(+2.15%)
Nov 09, 2023 2.700 2.840 2.610 2.790 6,642 -0.18(-6.06%)
Nov 08, 2023 2.500 2.970 2.500 2.970 8,348 +0.47(+18.80%)
Nov 07, 2023 2.935 2.980 2.260 2.500 7,871 -0.59(-19.09%)
Nov 06, 2023 3.300 3.390 2.880 3.090 22,094 -0.07(-2.22%)
Nov 03, 2023 3.160 3.300 3.050 3.160 11,648 -0.07(-2.17%)
Nov 02, 2023 3.150 3.250 3.120 3.230 13,640 +0.14(+4.53%)
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.