Skip to main content

Biostem Technologies Inc (OP: BSEM )

10.04 +0.14 (+1.41%)
Streaming Delayed Price Updated: 9:38 AM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 10.20 10.25 9.900 9.900 19,757 -0.43(-4.16%)
Oct 03, 2024 9.700 10.33 9.700 10.33 19,859 +0.62(+6.39%)
Oct 02, 2024 10.01 10.01 9.610 9.710 10,605 -0.32(-3.19%)
Oct 01, 2024 9.990 10.03 9.950 10.03 26,859 +0.09(+0.91%)
Sep 30, 2024 10.15 10.15 9.800 9.939 14,331 -0.06(-0.61%)
Sep 27, 2024 10.46 10.50 9.730 10.00 32,835 -0.35(-3.38%)
Sep 26, 2024 10.57 10.57 10.16 10.35 28,702 -0.15(-1.43%)
Sep 25, 2024 10.05 10.55 10.05 10.50 16,818 +0.34(+3.31%)
Sep 24, 2024 10.00 10.16 9.937 10.16 27,893 +0.21(+2.15%)
Sep 23, 2024 10.16 10.94 9.850 9.950 46,942 -0.25(-2.45%)
Sep 20, 2024 10.07 10.75 10.07 10.20 36,636 +0.16(+1.64%)
Sep 19, 2024 10.02 10.05 10.01 10.04 7,560 +0.28(+2.82%)
Sep 18, 2024 9.520 10.07 9.460 9.760 16,803 +0.18(+1.90%)
Sep 17, 2024 9.800 9.800 9.520 9.578 51,128 -0.15(-1.57%)
Sep 16, 2024 9.840 9.840 9.700 9.730 35,161 -0.07(-0.71%)
Sep 13, 2024 9.800 10.10 9.700 9.800 48,647 -0.05(-0.51%)
Sep 12, 2024 9.500 9.970 9.500 9.850 19,430 +0.42(+4.45%)
Sep 11, 2024 9.950 9.950 9.400 9.430 85,964 -0.20(-2.08%)
Sep 10, 2024 9.600 10.20 9.450 9.630 45,174 +0.05(+0.52%)
Sep 09, 2024 9.570 9.940 9.400 9.580 12,743 +0.01(+0.10%)
Sep 06, 2024 9.810 10.02 9.500 9.570 33,950 -0.53(-5.25%)
Sep 05, 2024 10.60 10.60 10.05 10.10 11,451 -0.50(-4.72%)
Sep 04, 2024 10.98 11.00 10.50 10.60 21,740 -0.40(-3.64%)
Sep 03, 2024 11.00 11.00 10.60 11.00 22,605 -0.02(-0.18%)
Aug 30, 2024 11.25 11.27 11.00 11.02 15,309 -0.28(-2.48%)
Aug 29, 2024 11.46 11.59 11.09 11.30 37,711 -0.16(-1.38%)
Aug 28, 2024 11.50 11.59 11.43 11.46 8,416 -0.14(-1.22%)
Aug 27, 2024 11.68 11.69 11.43 11.60 39,119 -0.03(-0.26%)
Aug 26, 2024 11.62 12.20 11.52 11.63 32,812 +0.14(+1.22%)
Aug 23, 2024 11.36 12.10 11.35 11.49 76,679 +0.19(+1.68%)
Aug 22, 2024 11.54 11.77 11.01 11.30 42,409 +0.30(+2.73%)
Aug 21, 2024 10.52 11.65 10.52 11.00 75,882 +0.50(+4.76%)
Aug 20, 2024 11.20 11.29 10.30 10.50 39,614 -0.74(-6.58%)
Aug 19, 2024 11.57 11.70 11.02 11.24 41,008 -0.31(-2.68%)
Aug 16, 2024 11.52 12.49 11.52 11.55 24,044 -0.44(-3.67%)
Aug 15, 2024 12.51 13.10 11.11 11.99 51,249 -0.63(-4.99%)
Aug 14, 2024 13.80 13.80 12.20 12.62 41,422 -0.93(-6.86%)
Aug 13, 2024 13.37 14.32 12.75 13.55 180,170 +1.05(+8.40%)
Aug 12, 2024 11.51 13.05 11.07 12.50 65,619 +0.50(+4.17%)
Aug 09, 2024 10.00 12.20 10.00 12.00 67,960 +2.19(+22.36%)
Aug 08, 2024 9.350 9.950 9.350 9.807 4,776 +0.17(+1.74%)
Aug 07, 2024 9.300 9.866 9.300 9.640 8,399 +0.36(+3.88%)
Aug 06, 2024 8.050 9.310 7.810 9.280 35,796 +1.23(+15.34%)
Aug 05, 2024 8.500 8.780 7.700 8.046 19,741 -0.73(-8.36%)
Aug 02, 2024 8.780 8.800 8.780 8.780 13,255 +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.