BioStem Technologies, Inc. BSEM
NASDAQ · United States · Health Technology
$2.73-0.34 (-11.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.73 | -11.07% | $3.03 | $3.07 | $2.69 | 157.70K |
| 2026-10-01 | $3.07 | -0.65% | $3.10 | $3.24 | $3.04 | 90.80K |
| 2026-09-30 | $3.09 | -19.32% | $3.80 | $3.84 | $3.00 | 332.10K |
| 2026-09-29 | $3.83 | -5.43% | $4.00 | $4.10 | $3.81 | 49.80K |
| 2026-09-28 | $4.05 | -2.17% | $4.08 | $4.32 | $3.85 | 181.70K |
| 2026-09-25 | $4.14 | +6.70% | $3.85 | $4.28 | $3.81 | 276.90K |
| 2026-09-24 | $3.88 | +2.11% | $3.78 | $4.05 | $3.78 | 150.50K |
| 2026-09-23 | $3.80 | -4.52% | $3.92 | $4.05 | $3.76 | 84.00K |
| 2026-09-22 | $3.98 | -9.55% | $4.36 | $4.61 | $3.95 | 129.60K |
| 2026-09-21 | $4.40 | -7.17% | $5.20 | $5.25 | $4.40 | 237.50K |
| 2026-09-18 | $4.74 | +8.72% | $4.25 | $5.44 | $4.24 | 857.10K |
| 2026-09-17 | $4.36 | +6.86% | $4.18 | $4.50 | $4.06 | 119.60K |
| 2026-09-16 | $4.08 | +1.75% | $3.96 | $4.34 | $3.96 | 76.40K |
| 2026-09-15 | $4.01 | -4.75% | $4.15 | $4.35 | $3.90 | 114.70K |
| 2026-09-14 | $4.21 | -2.32% | $4.41 | $4.50 | $4.16 | 140.10K |
| 2026-09-11 | $4.31 | +3.23% | $4.23 | $4.45 | $4.17 | 143.00K |
| 2026-09-10 | $4.18 | -0.83% | $4.13 | $4.30 | $4.13 | 93.80K |
| 2026-09-09 | $4.21 | +5.25% | $4.05 | $4.30 | $4.04 | 117.70K |
| 2026-09-08 | $4.00 | +7.82% | $3.88 | $4.65 | $3.87 | 389.70K |
| 2026-09-04 | $3.71 | +2.77% | $3.63 | $3.85 | $3.59 | 87.50K |
| 2026-09-03 | $3.61 | +1.98% | $3.56 | $3.88 | $3.56 | 100.30K |
| 2026-09-02 | $3.54 | +1.14% | $3.50 | $3.62 | $3.42 | 60.70K |
| 2026-09-01 | $3.50 | -4.89% | $3.68 | $3.76 | $3.50 | 89.80K |
| 2026-08-31 | $3.68 | +4.25% | $3.50 | $4.05 | $3.50 | 196.40K |
| 2026-08-28 | $3.53 | -8.31% | $3.80 | $3.83 | $3.53 | 53.90K |
| 2026-08-27 | $3.85 | +5.19% | $3.66 | $3.91 | $3.66 | 64.50K |
| 2026-08-26 | $3.66 | -3.94% | $3.82 | $3.91 | $3.66 | 30.40K |
| 2026-08-25 | $3.81 | -2.81% | $3.87 | $3.99 | $3.75 | 62.70K |
| 2026-08-24 | $3.92 | +10.73% | $3.77 | $3.95 | $3.55 | 112.70K |
| 2026-08-21 | $3.54 | -3.80% | $3.69 | $3.80 | $3.50 | 63.40K |
| 2026-08-20 | $3.68 | +10.01% | $3.51 | $3.86 | $3.51 | 155.00K |
| 2026-08-19 | $3.35 | +6.19% | $3.15 | $3.50 | $3.00 | 112.20K |
| 2026-08-18 | $3.15 | +5.00% | $3.04 | $3.33 | $3.04 | 42.80K |
| 2026-08-17 | $3.00 | -6.54% | $3.05 | $3.35 | $3.00 | 94.70K |
| 2026-08-14 | $3.21 | +3.55% | $3.11 | $3.39 | $3.05 | 104.50K |
| 2026-08-13 | $3.10 | -18.42% | $2.30 | $3.30 | $2.25 | 648.00K |
| 2026-08-12 | $3.80 | +5.26% | $3.69 | $4.15 | $3.56 | 159.40K |
| 2026-08-11 | $3.61 | -4.50% | $3.65 | $3.72 | $3.56 | 41.20K |
| 2026-08-10 | $3.78 | -7.65% | $4.20 | $4.20 | $3.61 | 66.60K |
| 2026-08-07 | $4.09 | +1.82% | $3.94 | $4.66 | $3.65 | 253.70K |
| 2026-08-06 | $4.02 | +20.58% | $3.21 | $4.05 | $3.09 | 169.80K |
| 2026-08-05 | $3.33 | +2.33% | $3.29 | $3.37 | $3.07 | 47.50K |
| 2026-08-04 | $3.26 | +4.42% | $3.21 | $3.30 | $3.04 | 59.80K |
| 2026-08-03 | $3.12 | -5.85% | $3.31 | $3.42 | $3.01 | 85.50K |
| 2026-07-31 | $3.31 | +3.24% | $3.22 | $3.85 | $3.12 | 90.00K |
| 2026-07-30 | $3.21 | -2.43% | $3.28 | $3.40 | $3.01 | 56.80K |
| 2026-07-29 | $3.29 | -1.82% | $3.43 | $3.43 | $3.29 | 14.30K |
| 2026-07-28 | $3.35 | -12.28% | $3.80 | $3.81 | $3.35 | 37.30K |
| 2026-07-27 | $3.82 | -4.74% | $3.88 | $4.08 | $3.56 | 39.60K |
| 2026-07-24 | $4.01 | +4.59% | $3.89 | $4.06 | $3.80 | 31.80K |
| 2026-07-23 | $3.83 | -2.44% | $3.91 | $3.98 | $3.80 | 31.40K |
| 2026-07-22 | $3.93 | -1.26% | $3.99 | $3.99 | $3.90 | 21.80K |
| 2026-07-21 | $3.98 | +2.31% | $3.89 | $4.04 | $3.51 | 95.60K |
| 2026-07-20 | $3.89 | +3.18% | $3.79 | $4.00 | $3.58 | 43.20K |
| 2026-07-17 | $3.77 | +0.56% | $3.70 | $3.84 | $3.33 | 22.40K |
| 2026-07-16 | $3.75 | -1.58% | $3.84 | $4.00 | $3.66 | 33.50K |
| 2026-07-15 | $3.81 | +0.24% | $3.87 | $3.95 | $3.73 | 30.60K |
| 2026-07-14 | $3.80 | -3.94% | $3.95 | $3.99 | $3.71 | 25.60K |
| 2026-07-13 | $3.96 | +7.21% | $3.72 | $4.00 | $3.72 | 30.30K |
| 2026-07-10 | $3.69 | +14.74% | $3.33 | $3.88 | $3.16 | 45.50K |
| 2026-07-09 | $3.22 | -1.35% | $3.24 | $3.35 | $3.16 | 12.60K |
| 2026-07-08 | $3.26 | -0.76% | $3.25 | $3.47 | $3.14 | 24.20K |
| 2026-07-07 | $3.29 | -10.25% | $3.60 | $3.69 | $3.11 | 31.50K |
| 2026-07-06 | $3.66 | +12.96% | $3.23 | $3.94 | $3.20 | 70.60K |
| 2026-07-02 | $3.24 | +0.62% | $3.17 | $3.37 | $3.15 | 15.60K |
| 2026-07-01 | $3.22 | -2.42% | $3.30 | $3.35 | $3.15 | 62.40K |
| 2026-06-30 | $3.30 | -5.17% | $3.47 | $3.48 | $3.25 | 61.50K |
| 2026-06-29 | $3.48 | -2.93% | $3.60 | $3.76 | $3.39 | 24.30K |
| 2026-06-26 | $3.59 | +4.22% | $3.42 | $3.62 | $3.41 | 37.20K |
| 2026-06-25 | $3.44 | -8.02% | $3.89 | $3.89 | $3.40 | 56.90K |
| 2026-06-24 | $3.74 | +1.08% | $3.75 | $3.90 | $3.65 | 21.50K |
| 2026-06-23 | $3.70 | -4.93% | $3.94 | $3.94 | $3.70 | 27.00K |
| 2026-06-22 | $3.89 | -2.70% | $4.06 | $4.22 | $3.80 | 46.30K |
| 2026-06-18 | $4.00 | +2.17% | $3.90 | $4.25 | $3.90 | 20.50K |
| 2026-06-17 | $3.91 | -5.75% | $4.20 | $4.20 | $3.86 | 35.40K |
| 2026-06-16 | $4.15 | +1.44% | $4.12 | $4.27 | $4.09 | 104.60K |
| 2026-06-15 | $4.09 | +0.37% | $4.08 | $4.12 | $4.08 | 125.90K |
| 2026-06-12 | $4.08 | +21.43% | $3.31 | $4.09 | $3.31 | 135.70K |
| 2026-06-11 | $3.36 | -2.04% | $3.38 | $3.65 | $3.36 | 31.60K |
| 2026-06-10 | $3.43 | -3.79% | $3.55 | $3.55 | $3.38 | 29.40K |
| 2026-06-09 | $3.57 | -3.13% | $3.68 | $3.73 | $3.30 | 58.40K |
| 2026-06-08 | $3.68 | -5.54% | $3.75 | $3.94 | $3.57 | 28.70K |
| 2026-06-05 | $3.90 | -3.49% | $4.00 | $4.00 | $3.72 | 33.00K |
| 2026-06-04 | $4.04 | -1.94% | $4.05 | $4.18 | $4.00 | 24.20K |
| 2026-06-03 | $4.12 | -1.25% | $4.16 | $4.19 | $4.07 | 19.90K |
| 2026-06-02 | $4.17 | -0.33% | $4.20 | $4.46 | $4.16 | 58.40K |
| 2026-06-01 | $4.18 | +1.04% | $4.15 | $4.45 | $4.05 | 62.00K |
| 2026-05-29 | $4.14 | +5.80% | $3.91 | $4.29 | $3.91 | 41.30K |
| 2026-05-28 | $3.91 | -1.88% | $4.10 | $4.10 | $3.72 | 71.00K |
| 2026-05-27 | $3.99 | +1.99% | $3.91 | $4.14 | $3.90 | 21.00K |