Biostem Technologies Inc (BSEM)

BSEM
🏛️ États-Unis →
4.85
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 12.20 15.43 12.17 13.84 0.1M
2024-12-30 12.65 12.71 11.80 12.00 0.1M
2024-12-27 12.50 13.10 12.50 12.65 0.0M
2024-12-26 13.19 13.30 12.30 12.83 0.1M
2024-12-24 13.53 13.90 13.18 13.19 0.0M
2024-12-23 14.50 14.50 13.36 13.55 0.1M
2024-12-20 14.58 15.80 13.50 14.44 0.0M
2024-12-19 16.50 16.50 14.15 15.42 0.1M
2024-12-18 17.00 17.38 16.50 16.50 0.0M
2024-12-17 17.40 17.70 17.00 17.00 0.0M
2024-12-16 17.30 17.94 17.10 17.25 0.0M
2024-12-13 16.27 17.44 16.00 17.21 0.1M
2024-12-12 15.45 16.25 15.06 16.25 0.1M
2024-12-11 15.95 16.25 15.15 15.15 0.0M
2024-12-10 17.78 17.78 16.00 16.00 0.0M
2024-12-09 15.63 17.94 15.60 17.59 0.1M
2024-12-06 13.67 16.13 13.65 15.38 0.2M
2024-12-05 13.35 13.97 13.35 13.67 0.0M
2024-12-04 13.25 13.41 12.95 13.41 0.0M
2024-12-03 13.16 13.46 13.16 13.30 0.0M
2024-12-02 13.86 13.86 13.10 13.46 0.1M
2024-11-29 13.56 13.87 13.02 13.87 0.0M
2024-11-27 13.50 13.55 13.28 13.50 0.1M
2024-11-26 13.40 13.50 13.16 13.50 0.1M
2024-11-25 13.94 15.25 13.35 13.45 0.1M
2024-11-22 13.39 13.95 13.05 13.92 0.1M
2024-11-21 11.99 13.75 11.99 13.49 0.1M
2024-11-20 12.50 12.60 11.95 12.04 0.1M
2024-11-19 13.50 13.84 11.39 12.70 0.2M
2024-11-18 13.81 16.04 13.47 13.60 0.2M
2024-11-15 17.90 17.90 12.26 13.90 0.3M
2024-11-14 22.55 23.25 16.51 17.41 0.3M
2024-11-13 25.23 25.95 22.80 23.36 0.1M
2024-11-12 25.59 28.26 23.11 24.98 0.2M
2024-11-11 23.40 24.75 23.07 24.72 0.1M
2024-11-08 20.70 23.49 20.38 22.80 0.1M
2024-11-07 19.73 20.50 18.15 20.33 0.0M
2024-11-06 20.51 21.00 18.46 19.21 0.1M
2024-11-05 21.00 23.72 20.30 20.65 0.1M
2024-11-04 18.56 20.93 18.56 20.93 0.1M
2024-11-01 18.16 19.19 17.85 18.55 0.1M
2024-10-31 18.24 18.74 16.65 18.50 0.1M
2024-10-30 16.99 18.75 16.50 18.00 0.1M
2024-10-29 14.44 18.10 14.44 16.97 0.1M
2024-10-28 14.35 14.40 14.12 14.35 0.0M
2024-10-25 14.20 14.38 13.67 14.38 0.0M
2024-10-24 13.99 14.35 13.63 13.98 0.1M
2024-10-23 12.48 14.00 12.45 13.95 0.1M
2024-10-22 11.75 12.67 11.25 12.40 0.0M
2024-10-21 11.95 11.95 10.57 11.67 0.0M
2024-10-18 12.25 12.35 10.90 11.95 0.1M
2024-10-17 13.20 13.74 12.20 12.49 0.0M
2024-10-16 13.55 13.88 12.81 13.19 0.1M
2024-10-15 12.05 13.10 12.00 13.10 0.1M
2024-10-14 11.05 12.13 10.98 12.00 0.1M
2024-10-11 11.14 11.14 10.23 10.89 0.0M
2024-10-10 11.19 11.24 10.62 11.14 0.0M
2024-10-09 10.80 11.18 10.55 11.18 0.0M
2024-10-08 10.05 11.00 10.00 10.35 0.0M
2024-10-07 10.00 10.05 9.90 10.05 0.0M
2024-10-04 10.20 10.25 9.90 9.90 0.0M
2024-10-03 9.70 10.33 9.70 10.33 0.0M
2024-10-02 10.01 10.01 9.61 9.71 0.0M
2024-10-01 9.99 10.03 9.95 10.03 0.0M
2024-09-30 9.90 10.15 9.80 9.94 0.0M
2024-09-27 10.50 10.50 9.73 10.00 0.0M
2024-09-26 10.57 10.57 10.16 10.35 0.0M
2024-09-25 10.05 10.55 10.05 10.50 0.0M
2024-09-24 10.00 10.16 9.94 10.16 0.0M
2024-09-23 10.16 10.94 9.85 9.95 0.0M
2024-09-20 10.07 10.75 10.07 10.20 0.0M
2024-09-19 10.02 10.06 10.01 10.04 0.0M
2024-09-18 9.52 10.07 9.46 9.76 0.0M
2024-09-17 9.80 9.80 9.52 9.58 0.1M
2024-09-16 9.84 9.84 9.70 9.73 0.0M
2024-09-13 9.80 10.10 9.70 9.80 0.0M
2024-09-12 9.50 9.97 9.50 9.85 0.0M
2024-09-11 9.95 9.95 9.40 9.43 0.1M
2024-09-10 9.60 10.20 9.45 9.63 0.0M
2024-09-09 9.57 9.94 9.40 9.58 0.0M
2024-09-06 10.02 10.02 9.50 9.57 0.0M
2024-09-05 10.60 10.60 10.05 10.10 0.0M
2024-09-04 10.98 11.00 10.50 10.60 0.0M
2024-09-03 11.00 11.00 10.60 11.00 0.0M
2024-08-30 11.27 11.27 11.00 11.02 0.0M
2024-08-29 11.46 11.59 11.09 11.30 0.0M
2024-08-28 11.50 11.59 11.43 11.46 0.0M
2024-08-27 11.68 11.69 11.43 11.60 0.0M
2024-08-26 11.62 12.20 11.52 11.63 0.0M
2024-08-23 11.36 12.10 11.35 11.49 0.1M
2024-08-22 11.54 11.77 11.01 11.30 0.0M
2024-08-21 10.52 11.65 10.52 11.00 0.1M
2024-08-20 11.20 11.29 10.30 10.50 0.0M
2024-08-19 11.57 11.70 11.02 11.24 0.0M
2024-08-16 11.52 12.49 11.52 11.55 0.0M
2024-08-15 12.51 13.10 11.11 11.99 0.1M
2024-08-14 13.65 13.80 12.20 12.62 0.0M
2024-08-13 13.37 14.32 12.75 13.55 0.2M
2024-08-12 11.51 13.05 11.07 12.50 0.1M
2024-08-09 10.00 12.20 10.00 12.00 0.1M
2024-08-08 9.35 9.95 9.35 9.81 0.0M
2024-08-07 9.30 9.87 9.30 9.64 0.0M
2024-08-06 7.81 9.31 7.81 9.28 0.0M
2024-08-05 8.78 8.78 7.70 8.05 0.0M
2024-08-02 8.80 8.80 8.78 8.78 0.0M
2024-08-01 8.78 9.00 8.78 8.78 0.0M
2024-07-31 9.30 9.30 8.78 8.78 0.0M
2024-07-30 8.61 9.40 8.60 9.15 0.0M
2024-07-29 8.31 8.98 8.31 8.61 0.0M
2024-07-26 8.80 8.80 8.30 8.50 0.0M
2024-07-25 8.34 8.84 8.33 8.80 0.0M
2024-07-24 8.74 9.01 8.60 8.75 0.0M
2024-07-23 8.30 8.89 8.05 8.41 0.0M
2024-07-22 8.85 11.42 8.17 8.17 0.1M
2024-07-19 9.72 9.75 8.85 8.85 0.0M
2024-07-18 10.05 10.05 9.35 9.55 0.0M
2024-07-17 10.10 10.10 9.35 9.93 0.0M
2024-07-16 10.02 10.15 10.02 10.10 0.0M
2024-07-15 10.55 10.55 10.05 10.13 0.0M
2024-07-12 10.30 10.55 9.88 10.20 0.0M
2024-07-11 9.76 10.40 9.70 9.93 0.0M
2024-07-10 11.12 11.12 9.65 9.75 0.0M
2024-07-09 10.69 11.20 9.74 10.90 0.0M
2024-07-08 9.49 10.80 9.49 10.33 0.0M
2024-07-05 9.80 9.80 8.35 9.49 0.0M
2024-07-03 9.10 9.50 8.95 9.50 0.0M
2024-07-02 8.43 9.16 8.30 8.95 0.0M
2024-07-01 9.05 9.78 8.50 8.50 0.0M
2024-06-28 9.36 9.45 8.89 8.90 0.0M
2024-06-27 9.34 9.85 9.34 9.36 0.0M
2024-06-26 9.00 9.75 8.75 9.38 0.0M
2024-06-25 8.72 9.35 8.15 8.81 0.0M
2024-06-24 8.40 9.49 8.30 9.39 0.0M
2024-06-21 7.12 8.52 7.00 8.37 0.0M
2024-06-20 7.05 7.15 6.95 7.00 0.0M
2024-06-18 7.15 7.15 7.05 7.05 0.0M
2024-06-17 7.31 7.39 6.77 7.06 0.0M
2024-06-14 7.06 7.35 7.06 7.35 0.0M
2024-06-13 7.02 7.38 7.02 7.16 0.0M
2024-06-12 7.10 7.42 7.10 7.37 0.0M
2024-06-11 7.39 7.39 7.27 7.35 0.0M
2024-06-10 7.39 7.40 7.26 7.31 0.0M
2024-06-07 7.35 7.57 7.35 7.39 0.0M
2024-06-06 7.52 7.58 7.30 7.35 0.0M
2024-06-05 7.82 7.87 7.50 7.66 0.0M
2024-06-04 7.87 7.87 7.75 7.78 0.0M
2024-06-03 7.62 7.96 7.62 7.85 0.0M
2024-05-31 7.91 8.00 7.65 7.81 0.0M
2024-05-30 8.50 8.50 7.95 7.95 0.0M
2024-05-29 7.65 8.98 7.65 8.41 0.0M
2024-05-28 7.53 7.70 7.00 7.61 0.0M
2024-05-24 7.35 7.73 7.11 7.40 0.0M
2024-05-23 7.95 7.95 7.25 7.45 0.0M
2024-05-22 7.80 7.95 7.75 7.95 0.0M
2024-05-21 8.07 8.08 7.71 7.75 0.0M
2024-05-20 8.09 8.20 7.85 8.08 0.0M
2024-05-17 8.91 9.20 7.65 8.14 0.0M
2024-05-16 9.70 9.99 9.01 9.01 0.0M
2024-05-15 9.80 10.05 9.61 9.70 0.0M
2024-05-14 8.80 9.75 8.57 9.27 0.0M
2024-05-13 8.00 9.20 7.61 8.80 0.0M
2024-05-10 9.35 9.64 8.01 8.05 0.0M
2024-05-09 9.38 9.92 9.35 9.35 0.0M
2024-05-08 9.31 9.50 9.30 9.38 0.0M
2024-05-07 8.65 9.72 8.57 9.30 0.1M
2024-05-06 7.96 8.68 7.96 8.56 0.0M
2024-05-03 8.99 9.00 7.96 8.00 0.0M
2024-05-02 9.00 9.29 8.56 8.99 0.0M
2024-05-01 9.01 9.24 8.96 9.24 0.0M
2024-04-30 9.30 9.35 9.01 9.01 0.0M
2024-04-29 9.25 9.39 9.14 9.30 0.0M
2024-04-26 9.42 9.55 9.11 9.11 0.0M
2024-04-25 9.40 9.60 9.40 9.40 0.0M
2024-04-24 9.24 9.40 9.09 9.36 0.0M
2024-04-23 9.32 9.50 9.04 9.24 0.0M
2024-04-22 9.53 9.79 9.30 9.55 0.0M
2024-04-19 9.70 9.76 9.23 9.70 0.0M
2024-04-18 9.94 10.05 9.56 9.80 0.0M
2024-04-17 10.00 10.10 9.65 10.00 0.0M
2024-04-16 11.60 11.60 9.19 9.46 0.1M
2024-04-15 12.05 12.80 11.60 11.60 0.0M
2024-04-12 13.90 13.90 12.45 12.65 0.0M
2024-04-11 14.41 14.41 13.83 13.85 0.0M
2024-04-10 14.45 14.45 14.31 14.39 0.0M
2024-04-09 14.45 14.49 14.10 14.40 0.0M
2024-04-08 14.19 14.50 14.10 14.34 0.0M
2024-04-05 13.00 14.19 13.00 14.10 0.0M
2024-04-04 13.90 13.90 12.19 13.15 0.0M
2024-04-03 13.23 14.10 13.23 13.89 0.0M
2024-04-02 15.36 15.50 10.76 13.23 0.1M
2024-04-01 11.97 15.50 11.75 15.50 0.1M
2024-03-28 9.94 11.98 9.90 11.98 0.1M
2024-03-27 9.66 9.96 9.64 9.85 0.0M
2024-03-26 9.42 9.79 9.42 9.58 0.0M
2024-03-25 9.45 9.95 9.35 9.50 0.0M
2024-03-22 9.63 9.63 9.38 9.39 0.0M
2024-03-21 9.50 9.64 9.30 9.63 0.0M
2024-03-20 9.51 9.64 9.30 9.50 0.0M
2024-03-19 9.46 9.60 9.34 9.45 0.0M
2024-03-18 9.60 9.60 9.35 9.60 0.0M
2024-03-15 9.59 9.64 9.30 9.62 0.0M
2024-03-14 9.40 9.70 9.40 9.50 0.0M
2024-03-13 9.45 9.65 9.39 9.39 0.0M
2024-03-12 9.30 9.64 9.30 9.45 0.0M
2024-03-11 9.52 9.65 9.00 9.63 0.0M
2024-03-08 9.65 9.65 9.35 9.56 0.0M
2024-03-07 9.39 9.65 9.15 9.65 0.0M
2024-03-06 8.81 9.39 8.75 9.27 0.0M
2024-03-05 9.55 9.60 8.51 8.53 0.0M
2024-03-04 9.30 9.86 9.05 9.37 0.0M
2024-03-01 8.40 9.51 8.32 9.07 0.0M
2024-02-29 8.63 8.69 8.26 8.32 0.0M
2024-02-28 8.52 8.52 8.26 8.52 0.0M
2024-02-27 8.52 8.52 8.25 8.44 0.0M
2024-02-26 8.51 8.70 8.47 8.47 0.0M
2024-02-23 8.80 9.05 8.30 8.65 0.0M
2024-02-22 9.25 9.27 8.55 8.75 0.0M
2024-02-21 9.34 9.34 9.14 9.25 0.0M
2024-02-20 9.25 9.25 9.04 9.15 0.0M
2024-02-16 9.39 9.48 9.24 9.24 0.0M
2024-02-15 9.01 9.39 9.01 9.20 0.0M
2024-02-14 9.14 9.37 8.87 9.19 0.0M
2024-02-13 8.95 9.05 8.80 9.05 0.0M
2024-02-12 8.75 9.19 8.57 8.85 0.0M
2024-02-09 8.40 8.90 8.31 8.74 0.0M
2024-02-08 7.55 8.80 7.55 8.40 0.0M
2024-02-07 8.90 8.90 6.80 7.50 0.1M
2024-02-06 9.12 9.30 8.30 8.88 0.1M
2024-02-05 8.74 9.40 8.50 9.06 0.0M
2024-02-02 8.90 9.59 8.70 8.74 0.1M
2024-02-01 7.61 10.60 7.53 9.05 0.1M
2024-01-31 6.40 8.69 5.99 7.35 0.1M
2024-01-30 4.82 5.98 4.46 5.98 0.0M
2024-01-29 5.25 5.25 4.41 4.58 0.1M
2024-01-26 5.25 5.25 5.08 5.25 0.0M
2024-01-25 5.40 5.40 4.77 5.10 0.0M
2024-01-24 5.55 5.55 4.92 5.42 0.0M
2024-01-23 6.24 6.24 5.00 5.93 0.0M
2024-01-22 6.51 6.60 6.23 6.35 0.0M
2024-01-19 6.75 6.75 6.50 6.50 0.0M
2024-01-18 6.35 6.64 6.35 6.57 0.0M
2024-01-17 6.32 6.42 6.30 6.35 0.0M
2024-01-16 6.00 6.30 6.00 6.26 0.0M
2024-01-12 6.25 6.43 6.00 6.00 0.0M
2024-01-11 6.28 6.49 6.28 6.30 0.0M
2024-01-10 6.43 6.48 6.25 6.30 0.0M
2024-01-09 6.00 6.47 6.00 6.30 0.0M
2024-01-08 6.35 6.47 6.25 6.30 0.0M
2024-01-05 6.10 6.48 5.80 6.29 0.0M
2024-01-04 6.24 6.24 5.76 6.00 0.0M
2024-01-03 6.04 6.20 5.70 6.10 0.0M
2024-01-02 5.83 6.30 5.83 6.08 0.0M