Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biostem Technologies Inc (OP: BSEM )

13.45 -0.05 (-0.37%)
Streaming Delayed Price Updated: 10:33 AM EST, Nov 27, 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 (%)
Nov 26, 2024 13.40 13.50 13.16 13.50 84,159 +0.05(+0.37%)
Nov 25, 2024 14.10 15.25 13.35 13.45 81,713 -0.47(-3.39%)
Nov 22, 2024 13.39 13.95 13.05 13.92 52,745 +0.43(+3.20%)
Nov 21, 2024 11.99 13.75 11.99 13.49 112,393 +1.45(+12.08%)
Nov 20, 2024 12.50 12.60 11.95 12.04 75,795 -0.66(-5.23%)
Nov 19, 2024 13.60 13.84 11.39 12.70 154,190 -0.90(-6.62%)
Nov 18, 2024 13.81 16.04 13.47 13.60 240,070 -0.30(-2.16%)
Nov 15, 2024 17.60 17.90 12.26 13.90 259,250 -3.51(-20.16%)
Nov 14, 2024 22.55 23.25 16.51 17.41 257,119 -5.95(-25.45%)
Nov 13, 2024 25.23 25.95 22.80 23.36 115,904 -1.62(-6.51%)
Nov 12, 2024 25.59 28.26 23.11 24.98 170,986 +0.26(+1.05%)
Nov 11, 2024 23.40 24.75 23.07 24.72 130,355 +1.92(+8.42%)
Nov 08, 2024 20.70 23.49 20.38 22.80 96,940 +2.47(+12.13%)
Nov 07, 2024 19.18 20.50 18.15 20.33 44,432 +1.12(+5.85%)
Nov 06, 2024 20.21 21.00 18.46 19.21 62,823 -1.44(-6.97%)
Nov 05, 2024 21.00 23.72 20.30 20.65 102,417 -0.28(-1.34%)
Nov 04, 2024 18.56 20.93 18.56 20.93 106,790 +2.38(+12.83%)
Nov 01, 2024 18.16 19.19 17.85 18.55 53,972 +0.05(+0.27%)
Oct 31, 2024 18.24 18.74 16.65 18.50 53,452 +0.50(+2.78%)
Oct 30, 2024 16.99 18.75 16.50 18.00 81,052 +1.03(+6.10%)
Oct 29, 2024 14.49 18.10 14.44 16.97 117,849 +2.62(+18.25%)
Oct 28, 2024 14.35 14.40 14.12 14.35 23,788 -0.03(-0.23%)
Oct 25, 2024 14.20 14.38 13.67 14.38 31,977 +0.40(+2.86%)
Oct 24, 2024 13.99 14.35 13.63 13.98 80,520 +0.03(+0.19%)
Oct 23, 2024 12.50 14.00 12.45 13.95 93,845 +1.55(+12.53%)
Oct 22, 2024 11.75 12.67 11.25 12.40 17,698 +0.73(+6.26%)
Oct 21, 2024 11.95 11.95 10.57 11.67 24,489 -0.28(-2.34%)
Oct 18, 2024 12.20 12.35 10.90 11.95 78,902 -0.54(-4.32%)
Oct 17, 2024 13.20 13.74 12.20 12.49 47,138 -0.70(-5.29%)
Oct 16, 2024 13.55 13.88 12.81 13.19 98,633 +0.09(+0.67%)
Oct 15, 2024 12.05 13.10 12.00 13.10 80,535 +1.10(+9.17%)
Oct 14, 2024 11.05 12.13 10.98 12.00 69,827 +1.12(+10.24%)
Oct 11, 2024 11.14 11.14 10.23 10.88 21,983 -0.26(-2.29%)
Oct 10, 2024 11.19 11.24 10.62 11.14 25,152 -0.04(-0.36%)
Oct 09, 2024 10.80 11.18 10.55 11.18 24,209 +0.83(+8.07%)
Oct 08, 2024 10.05 11.00 10.00 10.35 29,796 +0.29(+2.94%)
Oct 07, 2024 10.00 10.05 9.900 10.05 6,171 +0.15(+1.52%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.