2m 2m 2m 2m 2m 2m 2m
Biostem Technolo (BSEM)
OTC
$3.74+$0.04 (+1.08%)
Price as of Jun 24, 2026- N/AMarket Cap
- -72.63%1-Year Change
- BiotechnologyIndustry
Biostem Technolo (BSEM)
$3.74+$0.04 (+1.08%)
- 1 Month-9.55%Low Price$3.36High Price$4.18
- 3 Months-26.95%Low Price$3.36High Price$5.69
- 1 Year-72.63%Low Price$3.33High Price$13.66
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/12/2026 | 4.60 | 5.09 | 4.60 | 4.97 | +9.23% | 118,869 |
05/11/2026 | 4.50 | 4.68 | 4.30 | 4.55 | +1.11% | 67,520 |
05/08/2026 | 4.11 | 4.51 | 4.08 | 4.50 | +9.49% | 96,417 |
05/07/2026 | 4.17 | 4.26 | 4.06 | 4.11 | -0.96% | 64,351 |
05/06/2026 | 4.31 | 4.36 | 4.07 | 4.15 | -5.03% | 95,539 |
05/05/2026 | 4.39 | 4.49 | 4.36 | 4.37 | -0.68% | 36,970 |
05/04/2026 | 4.36 | 4.48 | 4.35 | 4.40 | -1.12% | 19,039 |
05/01/2026 | 4.50 | 4.50 | 4.40 | 4.45 | -1.26% | 30,479 |
04/30/2026 | 4.53 | 4.72 | 4.40 | 4.51 | -0.91% | 66,069 |
04/29/2026 | 4.74 | 4.74 | 4.51 | 4.55 | -3.64% | 27,677 |
04/28/2026 | 4.56 | 4.74 | 4.55 | 4.72 | +2.61% | 29,403 |
04/27/2026 | 4.89 | 4.94 | 4.52 | 4.60 | -4.76% | 53,898 |
04/24/2026 | 4.60 | 5.00 | 4.60 | 4.83 | +8.54% | 39,119 |
04/23/2026 | 4.71 | 4.71 | 4.35 | 4.45 | -5.92% | 21,051 |
04/22/2026 | 4.70 | 4.88 | 4.62 | 4.73 | +1.94% | 27,967 |
04/21/2026 | 4.52 | 4.95 | 4.52 | 4.64 | +2.65% | 45,985 |
04/20/2026 | 5.00 | 5.00 | 4.52 | 4.52 | -9.05% | 37,660 |
04/17/2026 | 4.89 | 5.14 | 4.65 | 4.97 | +8.04% | 143,071 |
04/16/2026 | 4.60 | 4.75 | 4.40 | 4.60 | -1.71% | 75,224 |
04/15/2026 | 4.75 | 4.86 | 4.54 | 4.68 | -3.66% | 46,798 |
04/14/2026 | 4.77 | 5.15 | 4.77 | 4.86 | +0.58% | 23,593 |
04/13/2026 | 5.13 | 5.15 | 4.52 | 4.83 | -5.88% | 41,908 |
04/10/2026 | 5.20 | 5.20 | 4.55 | 5.13 | -1.31% | 45,029 |
04/09/2026 | 5.14 | 5.30 | 5.05 | 5.20 | +1.36% | 55,130 |
04/08/2026 | 5.75 | 5.93 | 5.02 | 5.13 | -9.84% | 107,900 |
04/07/2026 | 4.97 | 6.09 | 4.85 | 5.69 | +15.42% | 131,093 |
04/06/2026 | 4.65 | 4.93 | 4.51 | 4.93 | +7.95% | 46,503 |
04/02/2026 | 4.53 | 4.85 | 4.30 | 4.57 | +9.85% | 75,903 |
04/01/2026 | 4.01 | 4.57 | 4.01 | 4.16 | +3.16% | 79,852 |
03/31/2026 | 4.19 | 4.19 | 4.00 | 4.03 | -1.95% | 103,370 |
03/30/2026 | 4.74 | 4.74 | 4.00 | 4.11 | -7.12% | 54,846 |
03/27/2026 | 5.03 | 5.06 | 4.21 | 4.43 | -11.32% | 56,636 |
03/26/2026 | 4.97 | 5.35 | 4.90 | 4.99 | +1.42% | 63,942 |
03/25/2026 | 5.05 | 5.06 | 4.75 | 4.92 | -3.91% | 148,549 |
03/24/2026 | 5.60 | 5.67 | 5.08 | 5.12 | -6.74% | 62,448 |
03/23/2026 | 5.07 | 5.67 | 5.07 | 5.49 | +8.28% | 52,860 |
03/20/2026 | 5.09 | 5.26 | 5.00 | 5.07 | -0.20% | 8,253 |
03/19/2026 | 5.13 | 5.13 | 5.00 | 5.08 | -1.17% | 31,968 |
03/18/2026 | 5.13 | 5.30 | 5.10 | 5.14 | +0.28% | 23,780 |
03/17/2026 | 5.25 | 5.25 | 5.01 | 5.13 | -1.07% | 34,470 |
03/16/2026 | 5.29 | 5.29 | 5.02 | 5.18 | -2.06% | 37,140 |
03/13/2026 | 5.10 | 5.30 | 5.09 | 5.29 | +0.92% | 39,524 |
03/12/2026 | 5.19 | 5.40 | 5.12 | 5.24 | +1.54% | 45,846 |
03/11/2026 | 5.14 | 5.20 | 5.05 | 5.16 | +2.23% | 15,795 |
03/10/2026 | 5.15 | 5.30 | 5.05 | 5.05 | -1.83% | 30,845 |
03/09/2026 | 5.16 | 5.30 | 5.11 | 5.14 | -1.26% | 31,711 |
03/06/2026 | 5.71 | 5.71 | 5.16 | 5.21 | -5.10% | 63,162 |
03/05/2026 | 5.85 | 6.07 | 5.47 | 5.49 | -5.06% | 49,740 |
03/04/2026 | 5.40 | 6.09 | 5.40 | 5.78 | +7.88% | 173,671 |
03/03/2026 | 5.68 | 5.85 | 5.33 | 5.36 | -3.42% | 68,808 |
03/02/2026 | 5.73 | 5.90 | 5.31 | 5.55 | -1.55% | 33,101 |
02/27/2026 | 5.35 | 5.95 | 5.25 | 5.64 | +6.57% | 110,289 |
02/26/2026 | 5.67 | 5.72 | 5.26 | 5.29 | -6.37% | 54,613 |
02/25/2026 | 5.94 | 6.24 | 5.65 | 5.65 | -2.59% | 47,294 |
02/24/2026 | 5.94 | 5.94 | 5.65 | 5.80 | +0.24% | 79,765 |
02/23/2026 | 6.05 | 6.06 | 5.59 | 5.79 | -4.43% | 64,749 |
02/20/2026 | 6.25 | 6.32 | 6.00 | 6.05 | -2.67% | 46,374 |
02/19/2026 | 6.26 | 6.38 | 6.05 | 6.22 | -0.96% | 44,379 |
02/18/2026 | 5.56 | 6.35 | 5.52 | 6.28 | +9.89% | 102,984 |
02/17/2026 | 5.80 | 5.89 | 5.52 | 5.72 | -1.47% | 45,154 |
02/13/2026 | 5.57 | 5.89 | 5.57 | 5.80 | +5.07% | 29,118 |
02/12/2026 | 5.50 | 5.94 | 5.40 | 5.52 | +0.36% | 54,959 |
02/11/2026 | 6.11 | 6.20 | 5.23 | 5.50 | -12.42% | 167,456 |
02/10/2026 | 6.80 | 6.88 | 5.71 | 6.28 | -6.82% | 154,610 |
02/09/2026 | 6.15 | 6.99 | 6.15 | 6.74 | +8.01% | 90,649 |
02/06/2026 | 6.95 | 6.95 | 6.15 | 6.24 | -7.14% | 160,611 |
02/05/2026 | 5.81 | 7.18 | 5.81 | 6.72 | +12.87% | 268,738 |
02/04/2026 | 6.50 | 7.26 | 5.83 | 5.95 | -8.40% | 163,291 |
02/03/2026 | 5.56 | 6.51 | 5.53 | 6.50 | +21.04% | 184,459 |
02/02/2026 | 6.15 | 6.37 | 5.05 | 5.37 | -12.99% | 165,684 |
01/30/2026 | 7.10 | 7.59 | 6.10 | 6.17 | -12.40% | 149,354 |