Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Biostem Technologies Inc (OP:BSEM)

12.17 -0.56 (-4.40%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	12.61	12.95	11.50	12.17	96,304	-0.56(-4.40%)
Apr 16, 2025	11.03	12.75	10.90	12.73	129,304	+2.03(+18.97%)
Apr 15, 2025	12.88	12.88	10.30	10.70	205,036	-2.19(-16.99%)
Apr 14, 2025	13.69	15.74	11.50	12.89	186,288	-0.02(-0.15%)
Apr 11, 2025	9.400	13.10	9.400	12.91	208,347	+3.60(+38.67%)
Apr 10, 2025	7.980	9.310	7.804	9.310	70,245	+1.34(+16.81%)
Apr 09, 2025	7.425	7.990	7.350	7.970	56,546	+0.41(+5.40%)
Apr 08, 2025	7.800	7.990	7.250	7.562	33,941	-0.10(-1.28%)
Apr 07, 2025	7.200	8.200	7.000	7.660	32,979	+0.35(+4.79%)
Apr 04, 2025	8.720	8.948	7.060	7.310	58,154	-1.14(-13.49%)
Apr 03, 2025	8.050	8.550	7.350	8.450	41,394	+0.25(+3.05%)
Apr 02, 2025	7.800	8.870	6.950	8.200	82,941	+0.45(+5.81%)
Apr 01, 2025	8.990	8.990	7.750	7.750	55,606	-0.85(-9.88%)
Mar 31, 2025	9.080	9.100	8.370	8.600	49,983	-0.53(-5.81%)
Mar 28, 2025	9.300	9.580	9.060	9.130	51,452	+0.03(+0.33%)
Mar 27, 2025	9.660	9.660	9.100	9.100	30,139	-0.30(-3.24%)
Mar 26, 2025	10.00	10.05	9.405	9.405	31,337	-0.59(-5.88%)
Mar 25, 2025	10.20	10.20	9.990	9.992	48,332	-0.31(-2.99%)
Mar 24, 2025	10.95	10.99	10.15	10.30	41,488	-0.52(-4.81%)
Mar 21, 2025	10.10	11.00	10.07	10.82	43,477	+0.72(+7.13%)
Mar 20, 2025	9.900	10.40	9.650	10.10	27,555	+0.45(+4.66%)
Mar 19, 2025	9.490	9.900	9.350	9.650	13,592	+0.07(+0.73%)
Mar 18, 2025	10.06	10.10	9.309	9.580	81,229	-0.47(-4.68%)
Mar 17, 2025	10.25	10.69	9.310	10.05	53,083	-0.70(-6.51%)
Mar 14, 2025	10.72	10.95	9.850	10.75	67,702	+0.29(+2.77%)
Mar 13, 2025	11.26	11.45	10.24	10.46	49,328	-0.95(-8.33%)
Mar 12, 2025	11.33	11.75	10.95	11.41	33,389	-0.04(-0.35%)
Mar 11, 2025	11.61	12.35	10.35	11.45	44,194	-0.45(-3.78%)
Mar 10, 2025	12.37	12.48	11.58	11.90	41,624	-0.27(-2.22%)
Mar 07, 2025	12.69	12.80	12.08	12.17	41,115	-0.31(-2.48%)
Mar 06, 2025	12.82	12.83	12.24	12.48	35,922	-0.40(-3.11%)
Mar 05, 2025	12.53	13.05	12.53	12.88	25,188	+0.33(+2.63%)
Mar 04, 2025	13.05	13.05	12.28	12.55	28,660	-0.45(-3.46%)
Mar 03, 2025	12.49	14.23	12.49	13.00	72,605	+0.55(+4.42%)
Feb 28, 2025	13.37	13.37	12.21	12.45	85,715	-0.82(-6.15%)
Feb 27, 2025	13.33	13.50	12.82	13.27	40,150	+0.08(+0.57%)
Feb 26, 2025	13.00	13.30	12.95	13.19	46,855	+0.19(+1.46%)
Feb 25, 2025	13.30	13.40	12.75	13.00	37,856	-0.21(-1.55%)
Feb 24, 2025	13.85	14.03	13.04	13.21	58,930	-0.60(-4.31%)
Feb 21, 2025	15.44	15.50	12.73	13.80	174,413	-1.57(-10.22%)
Feb 20, 2025	13.94	15.40	13.75	15.37	53,699	+1.39(+9.95%)
Feb 19, 2025	15.00	15.24	13.75	13.98	53,436	-0.92(-6.17%)
Feb 18, 2025	15.50	15.50	14.55	14.90	53,991	-0.52(-3.37%)
Feb 14, 2025	15.37	15.57	15.02	15.42	46,877	+0.05(+0.33%)
Feb 13, 2025	15.75	15.75	15.25	15.37	53,583	-0.33(-2.10%)
Feb 12, 2025	15.86	16.25	15.45	15.70	42,329	-0.45(-2.79%)
Feb 11, 2025	17.80	17.80	15.86	16.15	86,525	-0.98(-5.72%)
Feb 10, 2025	18.40	18.60	17.13	17.13	46,855	-1.47(-7.90%)
Feb 07, 2025	18.60	18.74	17.51	18.60	94,763	+0.03(+0.16%)
Feb 06, 2025	18.10	18.74	17.25	18.57	105,883	+0.47(+2.60%)
Feb 05, 2025	17.75	19.28	16.70	18.10	173,568	+0.55(+3.13%)
Feb 04, 2025	14.77	17.82	14.77	17.55	242,542	+2.74(+18.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Biostem Technologies Inc (OP:BSEM)

Historical Prices