2m 2m 2m 2m 2m 2m 2m
BIOSTEM TECHNOLO (BSEM)
NASDAQ
$2.75+$0.02 (+0.84%)
Price as of Oct 02, 2026 7:47 PM EDT- $55.1MMarket Cap
- -44.93%1-Year Change
- BiotechnologyIndustry
BIOSTEM TECHNOLO (BSEM)
$2.75+$0.02 (+0.84%)
- 1 Month-22.88%Low Price$2.73High Price$4.74
- 3 Months-15.74%Low Price$2.73High Price$4.74
- 1 Year-44.93%Low Price$2.73High Price$8.20
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 3.03 | 3.07 | 2.69 | 2.73 | -11.07% | 158,103 |
10/01/2026 | 3.10 | 3.24 | 3.04 | 3.07 | -0.65% | 90,840 |
09/30/2026 | 3.80 | 3.84 | 3.00 | 3.09 | -19.32% | 332,899 |
09/29/2026 | 4.00 | 4.10 | 3.81 | 3.83 | -5.43% | 49,906 |
09/28/2026 | 4.08 | 4.32 | 3.85 | 4.05 | -2.17% | 181,696 |
09/25/2026 | 3.85 | 4.28 | 3.81 | 4.14 | +6.70% | 278,941 |
09/24/2026 | 3.78 | 4.05 | 3.78 | 3.88 | +2.11% | 150,500 |
09/23/2026 | 3.92 | 4.05 | 3.76 | 3.80 | -4.52% | 84,031 |
09/22/2026 | 4.36 | 4.61 | 3.95 | 3.98 | -9.55% | 129,671 |
09/21/2026 | 5.20 | 5.25 | 4.40 | 4.40 | -7.17% | 237,727 |
09/18/2026 | 4.25 | 5.44 | 4.24 | 4.74 | +8.72% | 857,130 |
09/17/2026 | 4.18 | 4.50 | 4.06 | 4.36 | +6.86% | 119,649 |
09/16/2026 | 3.96 | 4.34 | 3.96 | 4.08 | +1.75% | 76,374 |
09/15/2026 | 4.15 | 4.35 | 3.90 | 4.01 | -4.75% | 117,038 |
09/14/2026 | 4.41 | 4.50 | 4.16 | 4.21 | -2.32% | 140,506 |
09/11/2026 | 4.23 | 4.45 | 4.17 | 4.31 | +3.23% | 143,079 |
09/10/2026 | 4.13 | 4.30 | 4.13 | 4.18 | -0.83% | 93,845 |
09/09/2026 | 4.05 | 4.30 | 4.04 | 4.21 | +5.25% | 117,704 |
09/08/2026 | 3.88 | 4.65 | 3.87 | 4.00 | +7.82% | 389,785 |
09/04/2026 | 3.63 | 3.85 | 3.59 | 3.71 | +2.77% | 87,488 |
09/03/2026 | 3.56 | 3.88 | 3.56 | 3.61 | +1.98% | 100,393 |
09/02/2026 | 3.50 | 3.62 | 3.42 | 3.54 | +1.14% | 60,757 |
09/01/2026 | 3.68 | 3.76 | 3.50 | 3.50 | -4.89% | 90,433 |
08/31/2026 | 3.50 | 4.05 | 3.50 | 3.68 | +4.25% | 196,439 |
08/28/2026 | 3.80 | 3.83 | 3.53 | 3.53 | -8.31% | 54,158 |
08/27/2026 | 3.66 | 3.91 | 3.66 | 3.85 | +5.19% | 65,960 |
08/26/2026 | 3.82 | 3.91 | 3.66 | 3.66 | -3.94% | 30,435 |
08/25/2026 | 3.87 | 3.99 | 3.75 | 3.81 | -2.81% | 62,741 |
08/24/2026 | 3.77 | 3.95 | 3.55 | 3.92 | +10.73% | 112,957 |
08/21/2026 | 3.69 | 3.80 | 3.50 | 3.54 | -3.80% | 63,391 |
08/20/2026 | 3.51 | 3.86 | 3.51 | 3.68 | +10.01% | 155,038 |
08/19/2026 | 3.15 | 3.50 | 3.00 | 3.35 | +6.19% | 112,241 |
08/18/2026 | 3.04 | 3.33 | 3.04 | 3.15 | +5.00% | 42,758 |
08/17/2026 | 3.05 | 3.35 | 3.00 | 3.00 | -6.54% | 94,846 |
08/14/2026 | 3.11 | 3.39 | 3.05 | 3.21 | +3.55% | 104,459 |
08/13/2026 | 2.30 | 3.30 | 2.25 | 3.10 | -18.42% | 647,979 |
08/12/2026 | 3.65 | 4.15 | 3.55 | 3.80 | +5.26% | 160,127 |
08/12/2026 |
-$0.52 Earnings | |||||
08/11/2026 | 3.65 | 3.72 | 3.54 | 3.61 | -4.50% | 41,653 |
08/10/2026 | 4.20 | 4.20 | 3.61 | 3.78 | -7.64% | 66,604 |
08/07/2026 | 3.89 | 4.66 | 3.65 | 4.09 | +1.81% | 255,398 |
08/06/2026 | 3.21 | 4.05 | 3.09 | 4.02 | +20.58% | 169,784 |
08/05/2026 | 3.29 | 3.37 | 3.07 | 3.33 | +2.33% | 47,509 |
08/04/2026 | 3.21 | 3.30 | 3.04 | 3.26 | +4.43% | 59,839 |
08/03/2026 | 3.31 | 3.42 | 3.01 | 3.12 | -5.86% | 85,537 |
07/31/2026 | 3.22 | 3.85 | 3.12 | 3.31 | +3.26% | 90,018 |
07/30/2026 | 3.28 | 3.40 | 3.01 | 3.21 | -2.44% | 56,766 |
07/29/2026 | 3.43 | 3.43 | 3.29 | 3.29 | -1.82% | 14,259 |
07/28/2026 | 3.80 | 3.81 | 3.35 | 3.35 | -12.28% | 37,297 |
07/27/2026 | 3.88 | 4.08 | 3.56 | 3.82 | -4.74% | 39,597 |
07/24/2026 | 3.89 | 4.06 | 3.80 | 4.01 | +4.59% | 31,761 |
07/23/2026 | 3.91 | 3.98 | 3.80 | 3.83 | -2.44% | 31,373 |
07/22/2026 | 3.99 | 3.99 | 3.90 | 3.93 | -1.26% | 21,841 |
07/21/2026 | 3.90 | 4.04 | 3.51 | 3.98 | +2.31% | 95,602 |
07/20/2026 | 3.79 | 4.00 | 3.58 | 3.89 | +3.18% | 43,186 |
07/17/2026 | 3.70 | 3.84 | 3.33 | 3.77 | +0.56% | 22,352 |
07/16/2026 | 3.84 | 4.00 | 3.66 | 3.75 | -1.57% | 33,502 |
07/15/2026 | 3.87 | 3.95 | 3.73 | 3.81 | +0.23% | 30,581 |
07/14/2026 | 3.95 | 3.99 | 3.71 | 3.80 | -3.94% | 25,594 |
07/13/2026 | 3.72 | 4.00 | 3.72 | 3.96 | +7.21% | 30,296 |
07/10/2026 | 3.33 | 3.88 | 3.16 | 3.69 | +14.74% | 45,528 |
07/09/2026 | 3.24 | 3.35 | 3.16 | 3.22 | -1.35% | 12,605 |
07/08/2026 | 3.25 | 3.47 | 3.14 | 3.26 | -0.76% | 24,188 |
07/07/2026 | 3.60 | 3.70 | 3.11 | 3.29 | -10.25% | 31,490 |
07/06/2026 | 3.23 | 3.94 | 3.20 | 3.66 | +12.96% | 70,579 |
07/02/2026 | 3.17 | 3.37 | 3.15 | 3.24 | +0.62% | 15,574 |
07/01/2026 | 3.30 | 3.35 | 3.15 | 3.22 | -2.42% | 62,362 |
06/30/2026 | 3.47 | 3.48 | 3.25 | 3.30 | -5.17% | 61,468 |
06/29/2026 | 3.60 | 3.76 | 3.39 | 3.48 | -2.93% | 24,258 |
06/26/2026 | 3.42 | 3.62 | 3.41 | 3.59 | +4.22% | 37,235 |
06/25/2026 | 3.89 | 3.89 | 3.40 | 3.44 | -8.02% | 56,934 |
06/24/2026 | 3.75 | 3.90 | 3.65 | 3.74 | +1.08% | 21,455 |
06/23/2026 | 3.94 | 3.94 | 3.70 | 3.70 | -4.93% | 26,998 |
06/22/2026 | 4.06 | 4.22 | 3.80 | 3.89 | -2.71% | 46,315 |
06/18/2026 | 3.90 | 4.25 | 3.90 | 4.00 | +2.17% | 20,494 |
06/17/2026 | 4.20 | 4.20 | 3.86 | 3.92 | -5.74% | 35,440 |
06/16/2026 | 4.12 | 4.27 | 4.09 | 4.15 | +1.43% | 104,566 |
06/15/2026 | 4.08 | 4.12 | 4.08 | 4.10 | +0.37% | 125,919 |
06/12/2026 | 3.31 | 4.09 | 3.31 | 4.08 | +21.43% | 135,678 |
06/11/2026 | 3.38 | 3.65 | 3.36 | 3.36 | -2.04% | 31,570 |
06/10/2026 | 3.55 | 3.55 | 3.38 | 3.43 | -3.79% | 29,417 |
06/09/2026 | 3.68 | 3.73 | 3.30 | 3.57 | -3.12% | 58,365 |
06/08/2026 | 3.75 | 3.94 | 3.57 | 3.68 | -5.54% | 28,677 |
06/05/2026 | 4.00 | 4.00 | 3.72 | 3.90 | -3.48% | 32,995 |
06/04/2026 | 4.05 | 4.18 | 4.00 | 4.04 | -1.95% | 24,203 |
06/03/2026 | 4.16 | 4.19 | 4.07 | 4.12 | -1.25% | 19,879 |
06/02/2026 | 4.20 | 4.46 | 4.16 | 4.17 | -0.34% | 58,424 |
06/01/2026 | 4.15 | 4.45 | 4.05 | 4.18 | +1.04% | 62,015 |
05/29/2026 | 3.91 | 4.29 | 3.91 | 4.14 | +5.81% | 41,317 |
05/28/2026 | 4.10 | 4.10 | 3.72 | 3.91 | -1.89% | 70,960 |
05/27/2026 | 3.91 | 4.14 | 3.90 | 3.99 | +1.99% | 21,036 |
05/26/2026 | 4.19 | 4.26 | 3.90 | 3.91 | -5.44% | 106,018 |
05/22/2026 | 4.18 | 4.54 | 4.05 | 4.14 | +0.85% | 103,560 |
05/21/2026 | 3.93 | 4.33 | 3.93 | 4.10 | +2.63% | 125,332 |
05/20/2026 | 4.11 | 4.25 | 3.98 | 4.00 | -6.88% | 104,492 |
05/19/2026 | 4.58 | 4.58 | 4.09 | 4.29 | -2.64% | 82,161 |
05/18/2026 | 4.22 | 4.62 | 4.20 | 4.41 | +1.99% | 85,665 |
05/15/2026 | 4.52 | 4.53 | 4.00 | 4.32 | -14.18% | 135,336 |
05/14/2026 | 5.07 | 5.25 | 5.00 | 5.03 | -0.81% | 45,039 |
05/13/2026 | 5.05 | 5.24 | 4.95 | 5.08 | +2.11% | 65,740 |