OTC Markets OTCPK - Delayed Quote USD

BioStem Technologies, Inc. (BSEM)

Compare
15.00
-0.49
(-3.16%)
At close: January 10 at 3:48:28 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 15.88 15.88 14.50 15.00 15.00 40,900
Jan 8, 2025 15.00 16.07 14.99 15.49 15.49 58,100
Jan 7, 2025 14.93 15.45 14.75 15.00 15.00 34,300
Jan 6, 2025 14.00 15.44 13.80 14.90 14.90 44,300
Jan 3, 2025 14.50 14.50 13.74 13.98 13.98 39,300
Jan 2, 2025 14.73 14.73 13.84 14.21 14.21 36,500
Dec 31, 2024 12.20 15.43 12.17 13.84 13.84 81,700
Dec 30, 2024 12.65 12.71 11.80 12.00 12.00 56,900
Dec 27, 2024 12.50 13.10 12.50 12.65 12.65 24,800
Dec 26, 2024 13.19 13.30 12.30 12.82 12.82 51,600
Dec 24, 2024 13.53 13.90 13.18 13.19 13.19 16,600
Dec 23, 2024 14.50 14.50 13.36 13.55 13.55 78,100
Dec 20, 2024 14.58 15.80 13.50 14.44 14.44 47,600
Dec 19, 2024 16.50 16.50 14.15 15.42 15.42 90,700
Dec 18, 2024 17.00 17.38 16.50 16.50 16.50 26,400
Dec 17, 2024 17.40 17.70 17.00 17.00 17.00 27,200
Dec 16, 2024 17.30 17.94 17.10 17.25 17.25 41,000
Dec 13, 2024 16.27 17.44 16.00 17.21 17.21 60,700
Dec 12, 2024 15.45 16.25 15.06 16.25 16.25 60,100
Dec 11, 2024 15.95 16.25 15.15 15.15 15.15 30,800
Dec 10, 2024 17.78 17.78 16.00 16.00 16.00 30,000
Dec 9, 2024 15.63 17.94 15.60 17.59 17.59 93,100
Dec 6, 2024 13.67 16.13 13.65 15.38 15.38 152,000
Dec 5, 2024 13.35 13.97 13.35 13.67 13.67 22,700
Dec 4, 2024 13.25 13.41 12.95 13.41 13.41 45,800
Dec 3, 2024 13.16 13.46 13.16 13.30 13.30 16,300
Dec 2, 2024 13.86 13.86 13.10 13.45 13.45 94,000
Nov 29, 2024 13.56 13.87 13.02 13.87 13.87 39,400
Nov 27, 2024 13.50 13.55 13.28 13.50 13.50 52,900
Nov 26, 2024 13.40 13.50 13.16 13.50 13.50 84,200
Nov 25, 2024 13.94 15.25 13.35 13.45 13.45 81,700
Nov 22, 2024 13.39 13.95 13.05 13.92 13.92 52,700
Nov 21, 2024 11.99 13.75 11.99 13.49 13.49 112,400
Nov 20, 2024 12.50 12.60 11.95 12.04 12.04 74,500
Nov 19, 2024 13.50 13.84 11.39 12.70 12.70 153,600
Nov 18, 2024 13.81 16.04 13.47 13.60 13.60 240,100
Nov 15, 2024 17.90 17.90 12.26 13.90 13.90 259,300
Nov 14, 2024 22.55 23.25 16.51 17.41 17.41 257,100
Nov 13, 2024 25.23 25.95 22.80 23.35 23.35 115,400
Nov 12, 2024 25.59 28.26 23.11 24.98 24.98 171,000
Nov 11, 2024 23.40 24.75 23.07 24.72 24.72 130,300
Nov 8, 2024 20.70 23.49 20.38 22.80 22.80 96,900
Nov 7, 2024 19.73 20.50 18.15 20.33 20.33 44,400
Nov 6, 2024 20.51 21.00 18.46 19.21 19.21 62,800
Nov 5, 2024 21.00 23.72 20.30 20.65 20.65 102,400
Nov 4, 2024 18.56 20.93 18.56 20.93 20.93 106,800
Nov 1, 2024 18.16 19.19 17.85 18.55 18.55 53,000
Oct 31, 2024 18.24 18.74 16.65 18.50 18.50 53,500
Oct 30, 2024 16.99 18.75 16.50 18.00 18.00 81,100
Oct 29, 2024 14.44 18.10 14.44 16.97 16.97 117,800
Oct 28, 2024 14.35 14.40 14.12 14.35 14.35 23,800
Oct 25, 2024 14.20 14.38 13.67 14.38 14.38 32,000
Oct 24, 2024 13.99 14.35 13.63 13.98 13.98 80,500
Oct 23, 2024 12.48 14.00 12.45 13.95 13.95 93,800
Oct 22, 2024 11.75 12.67 11.25 12.40 12.40 17,700
Oct 21, 2024 11.95 11.95 10.57 11.67 11.67 24,500
Oct 18, 2024 12.25 12.35 10.90 11.95 11.95 78,900
Oct 17, 2024 13.20 13.74 12.20 12.49 12.49 47,100
Oct 16, 2024 13.55 13.88 12.81 13.19 13.19 98,600
Oct 15, 2024 12.05 13.10 12.00 13.10 13.10 80,500
Oct 14, 2024 11.05 12.13 10.98 12.00 12.00 69,800
Oct 11, 2024 11.14 11.14 10.23 10.89 10.89 22,000
Oct 10, 2024 11.19 11.24 10.62 11.14 11.14 25,200
Oct 9, 2024 10.80 11.18 10.55 11.18 11.18 24,200
Oct 8, 2024 10.05 11.00 10.00 10.35 10.35 29,800
Oct 7, 2024 10.00 10.05 9.90 10.05 10.05 6,200
Oct 4, 2024 10.20 10.25 9.90 9.90 9.90 19,800
Oct 3, 2024 9.70 10.33 9.70 10.33 10.33 19,900
Oct 2, 2024 10.01 10.01 9.61 9.71 9.71 10,600
Oct 1, 2024 9.99 10.03 9.95 10.03 10.03 26,900
Sep 30, 2024 9.90 10.15 9.80 9.94 9.94 14,300
Sep 27, 2024 10.50 10.50 9.73 10.00 10.00 32,800
Sep 26, 2024 10.57 10.57 10.16 10.35 10.35 28,700
Sep 25, 2024 10.05 10.55 10.05 10.50 10.50 16,800
Sep 24, 2024 10.00 10.16 9.94 10.16 10.16 27,900
Sep 23, 2024 10.16 10.94 9.85 9.95 9.95 46,900
Sep 20, 2024 10.07 10.75 10.07 10.20 10.20 36,600
Sep 19, 2024 10.02 10.06 10.01 10.03 10.03 7,600
Sep 18, 2024 9.52 10.07 9.46 9.76 9.76 16,800
Sep 17, 2024 9.80 9.80 9.52 9.58 9.58 51,100
Sep 16, 2024 9.84 9.84 9.70 9.73 9.73 35,200
Sep 13, 2024 9.80 10.10 9.70 9.80 9.80 48,600
Sep 12, 2024 9.50 9.97 9.50 9.85 9.85 19,400
Sep 11, 2024 9.95 9.95 9.40 9.43 9.43 86,000
Sep 10, 2024 9.60 10.20 9.45 9.63 9.63 45,200
Sep 9, 2024 9.57 9.94 9.40 9.58 9.58 12,700
Sep 6, 2024 10.02 10.02 9.50 9.57 9.57 34,000
Sep 5, 2024 10.60 10.60 10.05 10.10 10.10 11,500
Sep 4, 2024 10.98 11.00 10.50 10.60 10.60 21,700
Sep 3, 2024 11.00 11.00 10.60 11.00 11.00 22,600
Aug 30, 2024 11.27 11.27 11.00 11.02 11.02 15,300
Aug 29, 2024 11.46 11.59 11.09 11.30 11.30 37,700
Aug 28, 2024 11.50 11.59 11.43 11.46 11.46 8,400
Aug 27, 2024 11.68 11.69 11.43 11.60 11.60 39,100
Aug 26, 2024 11.62 12.20 11.52 11.63 11.63 32,800
Aug 23, 2024 11.36 12.10 11.35 11.49 11.49 76,700
Aug 22, 2024 11.54 11.77 11.01 11.30 11.30 42,400
Aug 21, 2024 10.52 11.65 10.52 11.00 11.00 75,900
Aug 20, 2024 11.20 11.29 10.30 10.50 10.50 39,600
Aug 19, 2024 11.57 11.70 11.02 11.24 11.24 41,000
Aug 16, 2024 11.52 12.49 11.52 11.55 11.55 24,000
Aug 15, 2024 12.51 13.10 11.11 11.99 11.99 51,200
Aug 14, 2024 13.65 13.80 12.20 12.62 12.62 41,400
Aug 13, 2024 13.37 14.32 12.75 13.55 13.55 180,200
Aug 12, 2024 11.51 13.05 11.07 12.50 12.50 65,600
Aug 9, 2024 10.00 12.20 10.00 12.00 12.00 68,000
Aug 8, 2024 9.35 9.95 9.35 9.81 9.81 4,800
Aug 7, 2024 9.30 9.87 9.30 9.64 9.64 8,400
Aug 6, 2024 7.81 9.31 7.81 9.28 9.28 35,800
Aug 5, 2024 8.78 8.78 7.70 8.05 8.05 19,700
Aug 2, 2024 8.80 8.80 8.78 8.78 8.78 13,300
Aug 1, 2024 8.78 9.00 8.78 8.78 8.78 8,000
Jul 31, 2024 9.30 9.30 8.78 8.78 8.78 11,500
Jul 30, 2024 8.61 9.40 8.60 9.15 9.15 11,000
Jul 29, 2024 8.31 8.98 8.31 8.61 8.61 6,500
Jul 26, 2024 8.80 8.80 8.30 8.50 8.50 8,400
Jul 25, 2024 8.34 8.84 8.33 8.80 8.80 8,000
Jul 24, 2024 8.74 9.01 8.60 8.75 8.75 7,200
Jul 23, 2024 8.30 8.89 8.05 8.41 8.41 33,700
Jul 22, 2024 8.85 11.42 8.17 8.17 8.17 67,000
Jul 19, 2024 9.72 9.75 8.85 8.85 8.85 12,800
Jul 18, 2024 10.05 10.05 9.35 9.55 9.55 21,300
Jul 17, 2024 10.10 10.10 9.35 9.93 9.93 16,300
Jul 16, 2024 10.02 10.15 10.02 10.10 10.10 10,800
Jul 15, 2024 10.55 10.55 10.05 10.13 10.13 7,400
Jul 12, 2024 10.30 10.55 9.88 10.20 10.20 42,300
Jul 11, 2024 9.76 10.40 9.70 9.93 9.93 12,600
Jul 10, 2024 11.12 11.12 9.65 9.75 9.75 19,500
Jul 9, 2024 10.69 11.20 9.74 10.90 10.90 33,500
Jul 8, 2024 9.49 10.80 9.49 10.50 10.50 49,000
Jul 5, 2024 9.80 9.80 8.35 9.49 9.49 16,800
Jul 3, 2024 9.10 9.50 8.95 9.50 9.50 7,000
Jul 2, 2024 8.43 9.16 8.30 8.95 8.95 7,000
Jul 1, 2024 9.05 9.78 8.50 8.50 8.50 10,600
Jun 28, 2024 9.36 9.45 8.89 8.90 8.90 7,000
Jun 27, 2024 9.34 9.85 9.34 9.36 9.36 20,100
Jun 26, 2024 9.00 9.75 8.75 9.38 9.38 28,500
Jun 25, 2024 8.72 9.35 8.15 8.81 8.81 20,500
Jun 24, 2024 8.40 9.49 8.30 9.39 9.39 27,000
Jun 21, 2024 7.12 8.52 7.00 8.37 8.37 24,800
Jun 20, 2024 7.05 7.15 6.95 7.00 7.00 12,600
Jun 18, 2024 7.15 7.15 7.05 7.05 7.05 19,100
Jun 17, 2024 7.31 7.39 6.77 7.06 7.06 9,700
Jun 14, 2024 7.06 7.35 7.06 7.35 7.35 13,100
Jun 13, 2024 7.02 7.38 7.02 7.16 7.16 5,400
Jun 12, 2024 7.10 7.42 7.10 7.37 7.37 14,100
Jun 11, 2024 7.39 7.39 7.27 7.35 7.35 5,300
Jun 10, 2024 7.39 7.40 7.26 7.31 7.31 6,700
Jun 7, 2024 7.35 7.57 7.35 7.39 7.39 11,700
Jun 6, 2024 7.52 7.58 7.30 7.35 7.35 7,800
Jun 5, 2024 7.82 7.87 7.50 7.66 7.66 15,800
Jun 4, 2024 7.87 7.87 7.75 7.78 7.78 14,200
Jun 3, 2024 7.62 7.96 7.62 7.85 7.85 3,000
May 31, 2024 7.91 8.00 7.65 7.81 7.81 6,100
May 30, 2024 8.50 8.50 7.95 7.95 7.95 17,400
May 29, 2024 7.65 8.98 7.65 8.41 8.41 15,500
May 28, 2024 7.53 7.70 7.00 7.61 7.61 8,900
May 24, 2024 7.35 7.73 7.11 7.40 7.40 26,500
May 23, 2024 7.95 7.95 7.25 7.45 7.45 12,900
May 22, 2024 7.80 7.95 7.75 7.95 7.95 7,800
May 21, 2024 8.07 8.08 7.71 7.74 7.74 11,800
May 20, 2024 8.09 8.20 7.85 8.08 8.08 23,000
May 17, 2024 8.91 9.20 7.65 8.14 8.14 44,000
May 16, 2024 9.70 9.99 9.01 9.01 9.01 20,400
May 15, 2024 9.80 10.05 9.61 9.70 9.70 43,900
May 14, 2024 8.80 9.75 8.57 9.27 9.27 33,400
May 13, 2024 8.00 9.20 7.61 8.80 8.80 25,600
May 10, 2024 9.35 9.64 8.01 8.05 8.05 33,900
May 9, 2024 9.38 9.92 9.35 9.35 9.35 23,000
May 8, 2024 9.31 9.50 9.30 9.38 9.38 8,600
May 7, 2024 8.65 9.72 8.57 9.30 9.30 69,900
May 6, 2024 7.96 8.68 7.96 8.56 8.56 33,000
May 3, 2024 8.99 9.00 7.96 8.00 8.00 49,400
May 2, 2024 9.00 9.29 8.56 8.99 8.99 23,800
May 1, 2024 9.01 9.24 8.96 9.24 9.24 22,200
Apr 30, 2024 9.30 9.35 9.01 9.01 9.01 15,800
Apr 29, 2024 9.25 9.39 9.14 9.30 9.30 25,200
Apr 26, 2024 9.42 9.55 9.10 9.10 9.10 20,000
Apr 25, 2024 9.40 9.60 9.40 9.40 9.40 33,600
Apr 24, 2024 9.24 9.40 9.09 9.35 9.35 24,100
Apr 23, 2024 9.32 9.50 9.04 9.24 9.24 31,900
Apr 22, 2024 9.53 9.79 9.30 9.55 9.55 17,000
Apr 19, 2024 9.70 9.76 9.23 9.70 9.70 20,000
Apr 18, 2024 9.94 10.05 9.56 9.80 9.80 27,100
Apr 17, 2024 10.00 10.10 9.65 10.00 10.00 38,700
Apr 16, 2024 11.60 11.60 9.19 9.46 9.46 77,500
Apr 15, 2024 12.05 12.80 11.60 11.60 11.60 33,700
Apr 12, 2024 13.90 13.90 12.45 12.65 12.65 32,600
Apr 11, 2024 14.41 14.41 13.83 13.85 13.85 38,200
Apr 10, 2024 14.45 14.45 14.31 14.39 14.39 21,100
Apr 9, 2024 14.45 14.49 14.10 14.40 14.40 4,800
Apr 8, 2024 14.19 14.50 14.10 14.34 14.34 36,300
Apr 5, 2024 13.00 14.19 13.00 14.10 14.10 38,600
Apr 4, 2024 13.90 13.90 12.19 13.15 13.15 21,800
Apr 3, 2024 13.23 14.10 13.23 13.89 13.89 23,600
Apr 2, 2024 15.36 15.50 10.76 13.23 13.23 56,300
Apr 1, 2024 11.97 15.50 11.75 15.50 15.50 71,000
Mar 28, 2024 9.94 11.98 9.90 11.98 11.98 111,300
Mar 27, 2024 9.66 9.96 9.64 9.85 9.85 29,000
Mar 26, 2024 9.42 9.79 9.42 9.58 9.58 14,700
Mar 25, 2024 9.45 9.95 9.35 9.50 9.50 36,400
Mar 22, 2024 9.63 9.63 9.38 9.39 9.39 5,500
Mar 21, 2024 9.50 9.64 9.30 9.63 9.63 7,700
Mar 20, 2024 9.51 9.64 9.30 9.50 9.50 14,500
Mar 19, 2024 9.46 9.60 9.34 9.45 9.45 10,800
Mar 18, 2024 9.60 9.60 9.35 9.60 9.60 13,200
Mar 15, 2024 9.59 9.64 9.30 9.62 9.62 11,800
Mar 14, 2024 9.40 9.70 9.40 9.50 9.50 25,700
Mar 13, 2024 9.45 9.65 9.39 9.39 9.39 12,700
Mar 12, 2024 9.30 9.64 9.30 9.45 9.45 4,300
Mar 11, 2024 9.52 9.65 9.00 9.63 9.63 15,800
Mar 8, 2024 9.65 9.65 9.35 9.56 9.56 11,400
Mar 7, 2024 9.39 9.65 9.15 9.65 9.65 42,200
Mar 6, 2024 8.81 9.39 8.75 9.27 9.27 11,600
Mar 5, 2024 9.55 9.60 8.51 8.53 8.53 15,000
Mar 4, 2024 9.30 9.86 9.05 9.37 9.37 48,900
Mar 1, 2024 8.40 9.51 8.32 9.07 9.07 34,400
Feb 29, 2024 8.63 8.69 8.26 8.32 8.32 11,900
Feb 28, 2024 8.52 8.52 8.26 8.52 8.52 13,100
Feb 27, 2024 8.52 8.52 8.25 8.44 8.44 23,800
Feb 26, 2024 8.51 8.70 8.47 8.47 8.47 24,200
Feb 23, 2024 8.80 9.05 8.30 8.65 8.65 41,900
Feb 22, 2024 9.25 9.27 8.55 8.75 8.75 13,200
Feb 21, 2024 9.34 9.34 9.14 9.25 9.25 7,600
Feb 20, 2024 9.25 9.25 9.04 9.15 9.15 9,100
Feb 16, 2024 9.39 9.48 9.23 9.24 9.24 24,500
Feb 15, 2024 9.01 9.39 9.01 9.20 9.20 11,700
Feb 14, 2024 9.14 9.37 8.87 9.19 9.19 36,900
Feb 13, 2024 8.95 9.05 8.80 9.05 9.05 9,100
Feb 12, 2024 8.75 9.19 8.57 8.85 8.85 42,500
Feb 9, 2024 8.40 8.90 8.31 8.74 8.74 15,900
Feb 8, 2024 7.55 8.80 7.55 8.40 8.40 18,900
Feb 7, 2024 8.90 8.90 6.80 7.50 7.50 50,400
Feb 6, 2024 9.12 9.30 8.30 8.88 8.88 58,800
Feb 5, 2024 8.74 9.40 8.50 9.06 9.06 19,000
Feb 2, 2024 8.90 9.59 8.70 8.74 8.74 82,200
Feb 1, 2024 7.61 10.60 7.53 9.05 9.05 120,200
Jan 31, 2024 6.40 8.69 5.99 7.35 7.35 95,200
Jan 30, 2024 4.82 5.98 4.46 5.98 5.98 17,400
Jan 29, 2024 5.25 5.25 4.41 4.58 4.58 55,100
Jan 26, 2024 5.25 5.25 5.08 5.25 5.25 6,300
Jan 25, 2024 5.40 5.40 4.77 5.10 5.10 33,300
Jan 24, 2024 5.55 5.55 4.92 5.42 5.42 35,400
Jan 23, 2024 6.24 6.24 5.00 5.93 5.93 17,600
Jan 22, 2024 6.51 6.60 6.23 6.35 6.35 15,400
Jan 19, 2024 6.75 6.75 6.50 6.50 6.50 19,900
Jan 18, 2024 6.35 6.64 6.35 6.57 6.57 33,600
Jan 17, 2024 6.32 6.42 6.30 6.35 6.35 26,800
Jan 16, 2024 6.00 6.30 6.00 6.26 6.26 7,100
Jan 12, 2024 6.25 6.43 6.00 6.00 6.00 40,500
Jan 11, 2024 6.28 6.49 6.28 6.30 6.30 21,600

Related Tickers

SXTP 60 Degrees Pharmaceuticals, Inc.
1.0500
-3.67%
 
GMAB Genmab A/S
22.15
-0.18%
 
NNVC NanoViricides, Inc.
1.3500
-2.88%
 
OKYO OKYO Pharma Limited
1.1301
-11.71%
 
TLSA Tiziana Life Sciences Ltd
0.8400
+14.13%
 
UTHR United Therapeutics Corporation
364.97
-0.45%
 
ZVSA ZyVersa Therapeutics, Inc.
1.4700
+24.58%
 
MAIA MAIA Biotechnology, Inc.
2.1200
-0.47%
 
VNDA Vanda Pharmaceuticals Inc.
4.6000
-1.08%
 
IMCR Immunocore Holdings plc
30.40
+0.56%