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 )

7.810 -0.140 (-1.76%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 31, 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 31, 2024 7.910 8.000 7.650 7.810 6,062 -0.14(-1.76%)
May 30, 2024 8.500 8.500 7.950 7.950 17,432 -0.46(-5.47%)
May 29, 2024 7.650 8.980 7.650 8.410 15,469 +0.80(+10.51%)
May 28, 2024 7.530 7.700 7.000 7.610 8,888 +0.21(+2.84%)
May 24, 2024 7.350 7.730 7.110 7.400 26,530 -0.05(-0.67%)
May 23, 2024 7.900 7.950 7.250 7.450 12,929 -0.50(-6.29%)
May 22, 2024 7.800 7.950 7.750 7.950 7,761 +0.21(+2.65%)
May 21, 2024 8.070 8.080 7.710 7.745 11,823 -0.33(-4.15%)
May 20, 2024 8.090 8.200 7.850 8.080 23,007 -0.06(-0.74%)
May 17, 2024 9.036 9.200 7.650 8.140 44,040 -0.87(-9.66%)
May 16, 2024 9.700 9.990 9.010 9.010 20,373 -0.69(-7.11%)
May 15, 2024 9.800 10.05 9.610 9.700 43,891 +0.43(+4.64%)
May 14, 2024 8.800 9.750 8.570 9.270 33,377 +0.47(+5.34%)
May 13, 2024 8.000 9.200 7.610 8.800 25,632 +0.75(+9.32%)
May 10, 2024 9.350 9.640 8.010 8.050 33,937 -1.30(-13.90%)
May 09, 2024 9.520 9.920 9.350 9.350 22,992 -0.03(-0.32%)
May 08, 2024 9.310 9.500 9.300 9.380 8,648 +0.08(+0.86%)
May 07, 2024 8.650 9.720 8.570 9.300 69,938 +0.74(+8.70%)
May 06, 2024 7.960 8.680 7.960 8.556 33,038 +0.56(+6.95%)
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%)
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.