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 (%)
Apr 23, 2019 1.960 1.960 1.960 0 +0.06(+3.16%)
Apr 22, 2019 1.670 1.900 1.670 1.900 200 -0.04(-2.06%)
Apr 18, 2019 1.940 1.940 1.940 1.940 1,400 +0.05(+2.65%)
Apr 17, 2019 1.725 1.890 0.1100 1.890 10,994 -0.11(-5.50%)
Apr 16, 2019 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Apr 15, 2019 2.000 2.000 2.000 2.000 350 -0.16(-7.41%)
Apr 11, 2019 2.160 2.160 2.160 0 +0.00(+0.00%)
Apr 10, 2019 2.310 2.640 2.160 2.160 4,245 -0.14(-6.09%)
Apr 09, 2019 2.300 2.300 2.300 2.300 250 -0.05(-2.13%)
Apr 04, 2019 2.350 2.350 2.350 0 +0.00(+0.00%)
Apr 03, 2019 2.300 2.350 2.250 2.350 1,000 -0.04(-1.67%)
Apr 02, 2019 2.390 2.390 2.390 2.390 197 +0.14(+6.22%)
Apr 01, 2019 2.350 2.350 2.250 2.250 1,500 +0.00(+0.00%)
Mar 28, 2019 2.250 2.250 2.250 0 -0.01(-0.44%)
Mar 27, 2019 2.250 2.260 2.000 2.260 2,000 +0.01(+0.44%)
Mar 26, 2019 2.250 2.250 2.250 2.250 500 +0.00(+0.00%)
Mar 25, 2019 2.250 2.250 2.250 2.250 1,000 +0.03(+1.35%)
Mar 22, 2019 2.630 2.630 2.220 2.220 700 -0.41(-15.59%)
Mar 21, 2019 2.150 2.630 2.150 2.630 2,349 +0.48(+22.33%)
Mar 20, 2019 2.050 2.160 2.050 2.150 1,850 +0.20(+10.26%)
Mar 19, 2019 2.020 2.020 1.950 1.950 1,584 -0.07(-3.47%)
Mar 18, 2019 2.020 2.020 2.020 10 +0.00(+0.00%)
Mar 15, 2019 1.910 2.020 1.750 2.020 3,100 +0.02(+1.00%)
Mar 14, 2019 1.950 2.000 1.900 2.000 1,604 -0.02(-0.99%)
Mar 13, 2019 1.900 2.029 1.610 2.020 5,007 -0.03(-1.46%)
Mar 12, 2019 2.000 2.100 2.000 2.050 1,203 +0.05(+2.50%)
Mar 11, 2019 2.100 2.150 2.000 2.000 2,405 -0.10(-4.76%)
Mar 08, 2019 2.130 2.130 2.100 2.100 1,000 -0.05(-2.33%)
Mar 07, 2019 2.100 2.150 2.100 2.150 200 +0.00(+0.00%)
Mar 05, 2019 2.150 2.150 2.150 0 +0.01(+0.47%)
Mar 04, 2019 2.250 2.660 1.860 2.140 4,073 -0.51(-19.21%)
Feb 28, 2019 2.649 2.649 2.649 0 -0.02(-0.79%)
Feb 26, 2019 2.670 2.670 2.670 0 +0.58(+27.78%)
Feb 25, 2019 2.040 2.696 2.040 2.090 10,020 +0.05(+2.43%)
Feb 22, 2019 2.060 2.696 2.040 2.040 1,700 -0.36(-15.00%)
Feb 21, 2019 2.400 2.400 2.060 2.400 2,221 -0.05(-2.12%)
Feb 20, 2019 2.452 2.452 2.452 2.452 100 +0.42(+20.79%)
Feb 19, 2019 2.520 2.600 2.030 2.030 1,550 -0.84(-29.27%)
Feb 15, 2019 2.520 2.870 2.520 2.870 400 -0.03(-1.03%)
Feb 13, 2019 2.900 2.900 2.900 0 +0.10(+3.57%)
Feb 12, 2019 2.890 2.890 2.800 2.800 1,297 -0.10(-3.44%)
Feb 11, 2019 2.920 2.920 2.900 2.900 624 -0.04(-1.36%)
Feb 07, 2019 2.940 2.940 2.940 0 +0.00(+0.09%)
Feb 06, 2019 2.750 2.938 2.500 2.938 3,494 -0.05(-1.76%)
Feb 05, 2019 2.700 2.990 2.700 2.990 1,351 -0.06(-1.97%)
Feb 04, 2019 3.050 3.050 3.050 115 +0.00(+0.00%)
Jan 31, 2019 3.050 3.050 3.050 0 +0.00(+0.00%)
Jan 30, 2019 3.050 3.050 3.050 10 +0.00(+0.00%)
Jan 29, 2019 3.050 3.050 3.050 30 +0.00(+0.00%)
Jan 28, 2019 3.050 3.050 3.000 3.050 2,875 +0.00(+0.00%)
Jan 25, 2019 3.010 3.050 2.750 3.050 2,800 +0.00(+0.00%)
Jan 24, 2019 2.500 3.176 2.500 3.050 2,174 -0.13(-4.09%)
Jan 23, 2019 3.007 3.180 3.007 3.180 700 -0.02(-0.63%)
Jan 22, 2019 3.200 3.200 3.200 3.200 645 +0.00(+0.00%)
Jan 18, 2019 3.200 3.200 3.200 38 +0.00(+0.00%)
Jan 17, 2019 3.200 3.200 3.200 3.200 330 +0.00(+0.00%)
Jan 16, 2019 3.200 3.200 3.050 3.200 940 +0.00(+0.00%)
Jan 15, 2019 3.200 3.200 3.200 3.200 900 +0.00(+0.00%)
Jan 14, 2019 3.200 3.200 3.200 3.200 300 +0.00(+0.00%)
Jan 11, 2019 3.300 3.300 3.200 3.200 300 -0.10(-3.03%)
Jan 10, 2019 3.250 3.300 3.100 3.300 500 +0.00(+0.00%)
Jan 09, 2019 3.300 3.300 3.300 5 +0.00(+0.00%)
Jan 08, 2019 3.100 3.300 3.100 3.300 400 +0.01(+0.30%)
Jan 07, 2019 3.290 3.300 3.290 3.290 450 +0.29(+9.67%)
Jan 04, 2019 3.000 3.300 3.000 3.000 500 -0.25(-7.69%)
Jan 03, 2019 3.030 3.250 3.000 3.250 1,025 +0.05(+1.56%)
Jan 02, 2019 3.200 3.200 3.200 16 +0.00(+0.00%)
Dec 31, 2018 3.200 3.200 3.200 80 +0.00(+0.00%)
Dec 28, 2018 3.183 3.200 3.183 3.200 1,800 +0.02(+0.63%)
Dec 27, 2018 3.180 3.180 3.180 3.180 205 +0.00(+0.00%)
Dec 26, 2018 3.100 3.180 2.810 3.180 2,689 +0.08(+2.58%)
Dec 24, 2018 3.090 3.240 2.830 3.100 3,100 -0.10(-3.13%)
Dec 21, 2018 3.300 3.300 3.200 3.200 1,200 -0.10(-3.03%)
Dec 20, 2018 3.300 3.300 3.300 3.300 851 +0.00(+0.00%)
Dec 19, 2018 3.300 3.300 3.300 25 +0.00(+0.00%)
Dec 18, 2018 3.400 3.400 3.200 3.300 2,092 +0.00(+0.00%)
Dec 17, 2018 3.600 3.600 3.300 3.300 1,347 -0.45(-12.00%)
Dec 14, 2018 3.750 3.750 3.750 3.750 300 -0.10(-2.60%)
Dec 13, 2018 3.500 3.850 3.500 3.850 1,113 +0.20(+5.48%)
Dec 12, 2018 3.650 3.650 3.650 3.650 246 -0.20(-5.19%)
Dec 11, 2018 3.650 3.862 3.150 3.850 953 -0.14(-3.51%)
Dec 10, 2018 3.990 3.990 3.990 123 +0.00(+0.00%)
Dec 07, 2018 3.900 3.990 3.850 3.990 1,200 +0.09(+2.31%)
Dec 06, 2018 3.900 3.900 3.900 3.900 200 -0.10(-2.50%)
Dec 04, 2018 3.550 4.000 3.080 4.000 1,800 +0.45(+12.68%)
Dec 03, 2018 3.534 3.550 3.534 3.550 790 +0.00(+0.00%)
Nov 30, 2018 3.300 3.550 3.300 3.550 1,900 +0.05(+1.43%)
Nov 29, 2018 3.500 3.500 3.500 3.500 531 +0.00(+0.00%)
Nov 28, 2018 3.195 3.585 3.195 3.500 850 -0.10(-2.78%)
Nov 27, 2018 3.520 3.980 3.500 3.600 1,000 -0.40(-10.00%)
Nov 26, 2018 4.000 4.000 4.000 4.000 120 +0.00(+0.00%)
Nov 23, 2018 4.000 4.000 4.000 45 +0.00(+0.00%)
Nov 21, 2018 4.000 4.000 4.000 0 +0.10(+2.56%)
Nov 20, 2018 3.300 3.955 3.300 3.900 1,314 +0.45(+13.04%)
Nov 19, 2018 3.450 3.450 3.450 106 +0.00(+0.00%)
Nov 16, 2018 3.450 3.450 3.450 3.450 100 -0.35(-9.21%)
Nov 15, 2018 3.973 3.973 3.800 3.800 225 +0.30(+8.57%)
Nov 14, 2018 3.555 3.555 3.500 3.500 2,226 -0.53(-13.15%)
Nov 12, 2018 4.030 4.030 4.030 0 +0.03(+0.84%)
Nov 09, 2018 3.997 3.997 3.997 3.997 100 +0.50(+14.19%)
Nov 08, 2018 3.750 3.750 3.500 3.500 1,687 -0.51(-12.70%)
Nov 07, 2018 3.980 4.009 3.810 4.009 558 +0.01(+0.23%)
Nov 06, 2018 4.040 4.040 4.000 4.000 1,230 +0.05(+1.27%)
Nov 05, 2018 4.000 4.100 3.950 3.950 5,288 -0.44(-10.02%)
Nov 02, 2018 4.390 4.390 4.390 52 +0.00(+0.00%)
Nov 01, 2018 4.050 4.401 4.050 4.390 1,672 +0.34(+8.40%)
Oct 31, 2018 4.400 4.400 4.050 4.050 3,320 -0.21(-4.93%)
Oct 30, 2018 4.670 4.690 4.260 4.260 1,150 -0.29(-6.37%)
Oct 29, 2018 4.550 5.140 4.550 4.550 3,073 -0.30(-6.19%)
Oct 26, 2018 4.750 5.500 4.750 4.850 1,400 +0.20(+4.30%)
Oct 25, 2018 5.250 5.250 4.050 4.650 1,271 -0.25(-5.10%)
Oct 24, 2018 4.900 4.900 4.900 4.900 345 +0.20(+4.26%)
Oct 23, 2018 4.500 5.250 4.500 4.700 3,031 +0.17(+3.75%)
Oct 22, 2018 4.400 4.550 4.400 4.530 1,158 +0.23(+5.23%)
Oct 19, 2018 4.330 4.330 4.305 4.305 300 -0.04(-1.03%)
Oct 18, 2018 4.350 4.400 4.330 4.350 1,238 +0.05(+1.16%)
Oct 17, 2018 4.300 4.300 4.300 4.300 183 -0.10(-2.27%)
Oct 16, 2018 4.400 4.400 4.400 4.400 1,134 +0.00(+0.00%)
Oct 15, 2018 4.350 4.520 4.150 4.400 1,876 +0.31(+7.58%)
Oct 12, 2018 3.990 4.100 3.990 4.090 8,300 +0.04(+0.99%)
Oct 10, 2018 4.050 4.050 4.050 0 +0.00(+0.00%)
Oct 09, 2018 4.050 4.050 4.050 4.050 492 +0.03(+0.85%)
Oct 08, 2018 4.030 4.030 4.016 4.016 1,558 -0.03(-0.84%)
Oct 05, 2018 4.050 4.050 4.050 98 +0.00(+0.00%)
Oct 04, 2018 4.050 4.050 4.050 4.050 1,974 +0.00(+0.00%)
Oct 03, 2018 3.900 4.240 3.060 4.050 5,869 -0.45(-10.00%)
Oct 02, 2018 4.500 4.500 3.770 4.500 7,046 +0.25(+5.88%)
Oct 01, 2018 4.650 4.650 4.100 4.250 1,773 -0.23(-5.13%)
Sep 28, 2018 4.100 4.480 4.100 4.480 1,200 +0.14(+3.23%)
Sep 27, 2018 4.510 4.840 3.500 4.340 4,995 -0.61(-12.32%)
Sep 26, 2018 4.900 5.000 4.900 4.950 2,235 +0.05(+1.02%)
Sep 25, 2018 5.000 5.000 4.900 4.900 2,791 +0.60(+13.95%)
Sep 24, 2018 4.140 4.350 4.140 4.300 3,291 +0.16(+3.86%)
Sep 21, 2018 4.050 4.140 4.050 4.140 1,000 +0.11(+2.73%)
Sep 20, 2018 4.000 4.050 4.000 4.030 1,787 +0.13(+3.33%)
Sep 19, 2018 3.900 3.900 3.490 3.900 2,447 -0.09(-2.26%)
Sep 18, 2018 3.760 3.990 3.530 3.990 1,885 +0.48(+13.68%)
Sep 17, 2018 3.590 3.760 3.500 3.510 12,166 +0.01(+0.29%)
Sep 14, 2018 3.760 3.760 3.500 3.500 3,600 -0.45(-11.46%)
Sep 13, 2018 3.970 3.970 3.500 3.953 4,320 -0.03(-0.68%)
Sep 12, 2018 3.725 3.980 3.725 3.980 3,947 +0.08(+2.12%)
Sep 11, 2018 3.760 4.048 3.500 3.897 4,556 -0.20(-4.94%)
Sep 10, 2018 3.500 4.150 3.500 4.100 5,791 +0.21(+5.40%)
Sep 07, 2018 4.020 4.020 3.857 3.890 1,800 -0.15(-3.78%)
Sep 06, 2018 4.230 4.230 3.950 4.043 3,228 -0.06(-1.39%)
Sep 05, 2018 4.100 4.240 3.950 4.100 5,521 -0.05(-1.20%)
Sep 04, 2018 4.250 4.250 4.000 4.150 5,454 -0.00(-0.12%)
Aug 31, 2018 4.155 4.155 4.155 0 +0.07(+1.59%)
Aug 30, 2018 4.100 4.100 4.090 4.090 724 -0.16(-3.76%)
Aug 29, 2018 4.100 4.250 4.090 4.250 4,719 +0.00(+0.00%)
Aug 28, 2018 4.250 4.500 3.900 4.250 7,654 -0.30(-6.59%)
Aug 27, 2018 4.750 4.750 4.220 4.550 3,643 -0.45(-9.00%)
Aug 24, 2018 5.050 5.050 4.500 5.000 1,700 -0.05(-0.99%)
Aug 23, 2018 5.010 5.250 4.995 5.050 1,316 +0.00(+0.00%)
Aug 22, 2018 5.048 5.050 4.050 5.050 2,605 +0.00(+0.00%)
Aug 21, 2018 5.072 5.072 5.050 5.050 1,747 +0.00(+0.00%)
Aug 20, 2018 5.050 5.050 5.000 5.050 1,798 -0.03(-0.59%)
Aug 17, 2018 5.230 5.230 5.050 5.080 1,000 +0.00(+0.00%)
Aug 16, 2018 5.250 5.250 5.080 5.080 250 -0.16(-3.08%)
Aug 15, 2018 5.420 5.450 5.000 5.242 937 +0.24(+4.83%)
Aug 14, 2018 4.580 5.438 4.060 5.000 1,949 +0.10(+2.04%)
Aug 13, 2018 5.080 5.080 4.010 4.900 4,678 -0.82(-14.34%)
Aug 10, 2018 5.460 5.720 4.950 5.720 2,900 +0.27(+4.95%)
Aug 09, 2018 5.070 5.850 5.070 5.450 2,900 +0.21(+3.99%)
Aug 08, 2018 5.500 5.500 5.060 5.241 3,068 -0.26(-4.71%)
Aug 07, 2018 5.500 5.500 5.500 5.500 984 -0.50(-8.33%)
Aug 06, 2018 6.000 6.000 6.000 6.000 379 +0.50(+9.09%)
Aug 03, 2018 5.500 5.500 5.500 5.500 200 -0.10(-1.79%)
Aug 02, 2018 5.600 5.610 5.600 5.600 2,706 -0.37(-6.18%)
Aug 01, 2018 5.640 6.010 5.380 5.969 2,615 -0.03(-0.52%)
Jul 31, 2018 5.500 6.640 5.500 6.000 11,064 +0.75(+14.29%)
Jul 30, 2018 5.190 5.753 5.000 5.250 3,686 +0.10(+1.94%)
Jul 27, 2018 5.070 5.230 5.070 5.150 7,500 +0.08(+1.58%)
Jul 26, 2018 5.500 5.500 5.050 5.070 3,494 -0.77(-13.18%)
Jul 25, 2018 5.270 5.880 4.950 5.840 7,986 +0.09(+1.57%)
Jul 24, 2018 6.320 6.350 5.270 5.750 6,216 -0.58(-9.16%)
Jul 23, 2018 6.290 6.500 6.000 6.330 10,479 +0.23(+3.77%)
Jul 20, 2018 5.800 6.490 5.800 6.100 23,209 +0.30(+5.17%)
Jul 19, 2018 5.750 5.990 5.500 5.800 3,549 +0.30(+5.45%)
Jul 18, 2018 5.890 6.040 5.280 5.500 4,020 -0.39(-6.62%)
Jul 17, 2018 5.290 5.890 5.280 5.890 2,088 -0.01(-0.17%)
Jul 16, 2018 5.900 5.900 5.900 5.900 480 +0.00(+0.00%)
Jul 13, 2018 6.040 6.040 5.900 5.900 467 -0.09(-1.50%)
Jul 12, 2018 6.100 6.200 5.635 5.990 4,050 -0.01(-0.17%)
Jul 11, 2018 5.500 6.200 5.500 6.000 2,421 -0.10(-1.64%)
Jul 10, 2018 6.090 6.200 6.000 6.100 2,384 +0.01(+0.16%)
Jul 09, 2018 6.275 6.275 5.270 6.090 2,271 -0.11(-1.77%)
Jul 06, 2018 6.260 6.260 6.070 6.200 11,795 -0.05(-0.80%)
Jul 05, 2018 6.250 6.250 6.250 6.250 5,666 +0.98(+18.60%)
Jul 03, 2018 5.270 5.270 5.270 0 -0.97(-15.54%)
Jul 02, 2018 5.510 6.240 5.030 6.240 7,548 +0.24(+4.00%)
Jun 29, 2018 6.490 6.490 5.920 6.000 8,134 -0.50(-7.69%)
Jun 28, 2018 6.590 7.135 6.000 6.500 18,324 -0.10(-1.51%)
Jun 27, 2018 6.510 7.500 6.080 6.600 7,454 -0.40(-5.72%)
Jun 26, 2018 6.750 7.100 6.060 7.000 5,270 -0.50(-6.67%)
Jun 25, 2018 7.100 7.500 6.850 7.500 778 +0.00(+0.00%)
Jun 22, 2018 7.500 7.500 7.100 7.500 2,209 -0.10(-1.32%)
Jun 21, 2018 7.600 7.900 7.600 7.600 768 +0.11(+1.47%)
Jun 20, 2018 8.950 8.950 7.200 7.490 16,443 +0.29(+4.03%)
Jun 19, 2018 7.000 7.750 7.000 7.200 8,875 +0.20(+2.86%)
Jun 18, 2018 7.020 7.100 7.000 7.000 2,158 -0.02(-0.28%)
Jun 15, 2018 7.750 7.750 7.020 7.020 1,137 -0.73(-9.42%)
Jun 14, 2018 7.400 7.950 7.200 7.750 2,705 +0.27(+3.61%)
Jun 13, 2018 7.200 7.480 6.510 7.480 1,681 +0.28(+3.89%)
Jun 12, 2018 7.200 7.220 6.510 7.200 1,846 +0.00(+0.00%)
Jun 11, 2018 7.880 7.880 7.010 7.200 3,500 -1.80(-20.00%)
Jun 08, 2018 8.000 9.000 8.000 9.000 2,620 +1.00(+12.50%)
Jun 07, 2018 8.500 8.500 8.000 8.000 4,851 -0.50(-5.88%)
Jun 06, 2018 8.240 8.520 8.000 8.500 3,330 +0.65(+8.28%)
Jun 05, 2018 7.800 7.850 7.500 7.850 2,456 +0.25(+3.29%)
Jun 04, 2018 7.500 7.600 7.500 7.600 213 +0.00(+0.00%)
Jun 01, 2018 7.600 7.600 7.600 7.600 106 -0.00(-0.00%)
May 31, 2018 7.750 7.750 7.600 7.600 500 +0.00(+0.00%)
May 29, 2018 7.600 7.600 7.600 3 -0.40(-5.00%)
May 25, 2018 8.000 8.000 8.000 0 -1.50(-15.79%)
May 21, 2018 9.500 9.500 9.500 19 +0.75(+8.57%)
May 18, 2018 9.750 10.00 8.750 8.750 2,906 -1.00(-10.26%)
May 17, 2018 9.000 9.750 8.750 9.750 2,786 +0.52(+5.63%)
May 15, 2018 9.230 9.230 9.230 0 +0.98(+11.88%)
May 14, 2018 9.925 9.925 8.250 8.250 33,021 -1.50(-15.38%)
May 09, 2018 9.750 9.750 9.750 21 +0.00(+0.00%)
May 08, 2018 9.750 9.750 9.750 9.750 300 -0.24(-2.40%)
May 07, 2018 10.00 10.00 9.990 9.990 1,000 -0.07(-0.70%)
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.