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

Biostem Technologies Inc (OP: BSEM )

8.000 -0.990 (-11.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
May 03, 2024 8.990 9.000 7.960 8.000 49,366 -0.99(-11.01%)
May 02, 2024 9.000 9.290 8.560 8.990 23,818 -0.25(-2.71%)
May 01, 2024 9.010 9.240 8.960 9.240 22,173 +0.23(+2.55%)
Apr 30, 2024 9.300 9.350 9.010 9.010 15,791 -0.29(-3.12%)
Apr 29, 2024 9.250 9.390 9.140 9.300 25,201 +0.20(+2.14%)
Apr 26, 2024 9.550 9.550 9.105 9.105 19,953 -0.29(-3.14%)
Apr 25, 2024 9.400 9.600 9.400 9.400 33,625 +0.04(+0.48%)
Apr 24, 2024 9.240 9.400 9.090 9.355 24,085 +0.12(+1.24%)
Apr 23, 2024 9.320 9.500 9.036 9.240 31,857 -0.31(-3.25%)
Apr 22, 2024 9.530 9.790 9.300 9.550 17,120 -0.15(-1.55%)
Apr 19, 2024 9.700 9.760 9.230 9.700 19,958 -0.10(-1.02%)
Apr 18, 2024 9.940 10.05 9.560 9.800 27,052 -0.20(-2.00%)
Apr 17, 2024 10.00 10.10 9.650 10.00 38,720 +0.54(+5.71%)
Apr 16, 2024 11.60 11.60 9.190 9.460 77,461 -2.14(-18.45%)
Apr 15, 2024 12.05 12.80 11.60 11.60 33,719 -1.05(-8.30%)
Apr 12, 2024 13.90 13.90 12.45 12.65 32,587 -1.20(-8.66%)
Apr 11, 2024 14.41 14.41 13.83 13.85 38,222 -0.54(-3.75%)
Apr 10, 2024 14.45 14.45 14.31 14.39 21,084 -0.01(-0.07%)
Apr 09, 2024 14.45 14.49 14.10 14.40 4,763 +0.06(+0.42%)
Apr 08, 2024 14.19 14.50 14.10 14.34 36,294 +0.24(+1.70%)
Apr 05, 2024 13.00 14.19 13.00 14.10 38,606 +0.95(+7.22%)
Apr 04, 2024 13.90 13.90 12.19 13.15 21,834 -0.74(-5.33%)
Apr 03, 2024 13.23 14.10 13.23 13.89 23,577 +0.66(+4.99%)
Apr 02, 2024 15.36 15.50 10.76 13.23 56,278 -2.27(-14.65%)
Apr 01, 2024 11.97 15.50 11.75 15.50 71,016 +3.52(+29.38%)
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%)
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.