2m 2m 2m 2m 2m 2m 2m
BIOSTEM TECHNOLO (BSEM)
NASDAQ
$1.42-$0.05 (-3.74%)
Price as of Nov 12, 2026 9:25 AM EST- $27.4MMarket Cap
- -68.39%1-Year Change
- BiotechnologyIndustry
BIOSTEM TECHNOLO (BSEM)
$1.42-$0.05 (-3.74%)
- 1 Month-40.49%Low Price$1.04High Price$2.25
- 3 Months-59.28%Low Price$1.04High Price$4.74
- 1 Year-68.39%Low Price$1.04High Price$8.20
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/11/2026 | 1.02 | 1.53 | 1.02 | 1.47 | +41.35% | 1,129,483 |
11/10/2026 | 1.08 | 1.29 | 1.00 | 1.04 | -7.14% | 445,162 |
11/09/2026 | 1.12 | 1.28 | 1.06 | 1.12 | -0.88% | 179,926 |
11/06/2026 | 1.03 | 1.15 | 1.01 | 1.13 | +8.65% | 100,819 |
11/05/2026 | 1.17 | 1.17 | 1.01 | 1.04 | -9.57% | 197,244 |
11/04/2026 | 1.18 | 1.20 | 1.12 | 1.15 | 0.00% | 195,497 |
11/03/2026 | 1.21 | 1.27 | 1.04 | 1.15 | -0.86% | 297,310 |
11/02/2026 | 1.20 | 1.29 | 1.14 | 1.16 | +3.57% | 193,990 |
10/30/2026 | 1.29 | 1.29 | 1.11 | 1.12 | -13.18% | 145,595 |
10/29/2026 | 1.54 | 1.59 | 1.21 | 1.29 | -14.57% | 263,728 |
10/28/2026 | 1.61 | 1.62 | 1.45 | 1.51 | +2.03% | 329,070 |
10/27/2026 | 1.59 | 1.60 | 1.42 | 1.48 | -3.90% | 185,898 |
10/26/2026 | 1.57 | 1.61 | 1.40 | 1.54 | -1.91% | 169,463 |
10/23/2026 | 1.68 | 1.74 | 1.57 | 1.57 | -5.42% | 133,949 |
10/22/2026 | 1.64 | 1.70 | 1.60 | 1.66 | -1.19% | 49,638 |
10/21/2026 | 1.62 | 1.78 | 1.55 | 1.68 | +2.44% | 197,232 |
10/20/2026 | 1.58 | 1.75 | 1.57 | 1.64 | +6.49% | 163,385 |
10/19/2026 | 2.10 | 2.10 | 1.45 | 1.54 | -26.32% | 404,411 |
10/16/2026 | 2.03 | 2.10 | 2.03 | 2.09 | +2.45% | 33,406 |
10/15/2026 | 2.15 | 2.30 | 1.88 | 2.04 | -3.32% | 102,372 |
10/14/2026 | 2.16 | 2.30 | 2.10 | 2.11 | -6.22% | 70,019 |
10/13/2026 | 2.49 | 2.49 | 2.13 | 2.25 | -7.79% | 113,050 |
10/12/2026 | 2.46 | 2.50 | 2.37 | 2.44 | -1.21% | 36,797 |
10/09/2026 | 2.60 | 2.70 | 2.46 | 2.47 | -6.44% | 66,215 |
10/08/2026 | 2.40 | 2.77 | 2.36 | 2.64 | +10.46% | 258,017 |
10/07/2026 | 2.50 | 2.69 | 2.36 | 2.39 | -3.24% | 87,335 |
10/06/2026 | 2.76 | 2.79 | 2.45 | 2.47 | -10.34% | 128,616 |
10/05/2026 | 2.74 | 2.83 | 2.58 | 2.76 | +0.92% | 120,977 |
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 |