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

Markets:

Overview

News

Currencies

International

Treasuries

Biostem Technologies New (OP:BSEM)

4.909 +0.309 (+6.72%)

Streaming Delayed Price Updated: 12:29 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2026	4.600	4.750	4.400	4.600	74,722	-0.08(-1.71%)
Apr 15, 2026	4.750	4.860	4.540	4.680	46,798	-0.18(-3.66%)
Apr 14, 2026	4.770	5.150	4.770	4.858	23,593	+0.03(+0.58%)
Apr 13, 2026	5.130	5.150	4.520	4.830	41,808	-0.30(-5.88%)
Apr 10, 2026	5.200	5.200	4.548	5.132	45,029	-0.07(-1.31%)
Apr 09, 2026	5.140	5.300	5.050	5.200	55,130	+0.07(+1.36%)
Apr 08, 2026	5.850	5.928	5.020	5.130	107,890	-0.56(-9.84%)
Apr 07, 2026	4.970	6.090	4.850	5.690	131,093	+0.76(+15.42%)
Apr 06, 2026	4.650	4.935	4.510	4.930	46,289	+0.36(+7.95%)
Apr 02, 2026	4.530	4.850	4.300	4.567	75,903	+0.41(+9.85%)
Apr 01, 2026	4.050	4.570	4.010	4.157	79,852	+0.13(+3.16%)
Mar 31, 2026	4.092	4.190	4.000	4.030	103,370	-0.08(-1.95%)
Mar 30, 2026	4.740	4.740	4.000	4.110	54,846	-0.32(-7.12%)
Mar 27, 2026	5.010	5.060	4.210	4.425	56,636	-0.56(-11.32%)
Mar 26, 2026	4.970	5.350	4.900	4.990	63,842	+0.07(+1.42%)
Mar 25, 2026	5.050	5.060	4.750	4.920	148,549	-0.20(-3.91%)
Mar 24, 2026	5.608	5.670	5.080	5.120	62,448	-0.37(-6.74%)
Mar 23, 2026	5.083	5.670	5.070	5.490	52,860	+0.42(+8.28%)
Mar 20, 2026	5.090	5.260	5.000	5.070	8,253	-0.01(-0.20%)
Mar 19, 2026	5.130	5.130	5.000	5.080	31,968	-0.06(-1.17%)
Mar 18, 2026	5.110	5.298	5.100	5.140	23,780	+0.01(+0.28%)
Mar 17, 2026	5.250	5.250	5.010	5.126	34,470	-0.06(-1.07%)
Mar 16, 2026	5.290	5.290	5.020	5.181	37,140	-0.11(-2.06%)
Mar 13, 2026	5.100	5.300	5.090	5.290	39,524	+0.05(+0.92%)
Mar 12, 2026	5.150	5.400	5.124	5.242	45,846	+0.08(+1.54%)
Mar 11, 2026	5.084	5.200	5.050	5.162	15,795	+0.11(+2.23%)
Mar 10, 2026	5.220	5.300	5.050	5.050	30,845	-0.09(-1.83%)
Mar 09, 2026	5.160	5.300	5.110	5.144	31,711	-0.07(-1.26%)
Mar 06, 2026	5.490	5.710	5.160	5.210	62,637	-0.28(-5.10%)
Mar 05, 2026	5.850	6.074	5.470	5.490	49,740	-0.29(-5.06%)
Mar 04, 2026	5.400	6.090	5.400	5.782	173,671	+0.42(+7.88%)
Mar 03, 2026	5.680	5.850	5.330	5.360	68,808	-0.19(-3.42%)
Mar 02, 2026	5.530	5.900	5.310	5.550	33,101	-0.09(-1.55%)
Feb 27, 2026	5.350	5.950	5.250	5.638	110,089	+0.35(+6.57%)
Feb 26, 2026	5.670	5.723	5.260	5.290	54,613	-0.36(-6.37%)
Feb 25, 2026	5.940	6.240	5.650	5.650	47,294	-0.15(-2.59%)
Feb 24, 2026	5.800	5.940	5.650	5.800	79,565	+0.01(+0.24%)
Feb 23, 2026	6.050	6.060	5.590	5.786	62,678	-0.27(-4.43%)
Feb 20, 2026	6.250	6.320	6.000	6.054	47,660	-0.17(-2.67%)
Feb 19, 2026	6.250	6.380	6.050	6.220	44,379	-0.06(-0.96%)
Feb 18, 2026	5.560	6.350	5.520	6.280	102,717	+0.57(+9.89%)
Feb 17, 2026	5.800	5.890	5.520	5.715	45,154	-0.08(-1.47%)
Feb 13, 2026	5.660	5.890	5.570	5.800	29,118	+0.28(+5.07%)
Feb 12, 2026	5.500	5.940	5.400	5.520	53,991	+0.02(+0.36%)
Feb 11, 2026	6.000	6.200	5.225	5.500	167,456	-0.78(-12.42%)
Feb 10, 2026	6.800	6.880	5.710	6.280	154,605	-0.46(-6.82%)
Feb 09, 2026	6.150	6.990	6.150	6.740	90,649	+0.50(+8.01%)
Feb 06, 2026	6.862	6.950	6.150	6.240	161,391	-0.48(-7.14%)
Feb 05, 2026	5.810	7.180	5.810	6.720	268,638	+0.77(+12.87%)
Feb 04, 2026	6.500	7.260	5.830	5.954	162,590	-0.55(-8.40%)
Feb 03, 2026	5.560	6.510	5.526	6.500	184,459	+1.13(+21.04%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Biostem Technologies New (OP:BSEM)

Historical Prices