BioStem Technologies, Inc. (BSEM)
3.92
+0.38
(+10.73%)
USD |
NASDAQ |
Aug 24, 16:00
3.86
-0.06
(-1.53%)
After-Hours: 20:00
BioStem Technologies Price : 3.92 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 3.77 | 3.95 | 3.55 | 3.92 | 112957.0 |
| Aug 21, 2026 | 3.69 | 3.80 | 3.50 | 3.54 | 63392.00 |
| Aug 20, 2026 | 3.51 | 3.86 | 3.51 | 3.68 | 155038.0 |
| Aug 19, 2026 | 3.15 | 3.50 | 3.00 | 3.345 | 112241.0 |
| Aug 18, 2026 | 3.04 | 3.328 | 3.04 | 3.15 | 42758.00 |
| Aug 17, 2026 | 3.05 | 3.35 | 3.00 | 3.00 | 94846.00 |
| Aug 14, 2026 | 3.11 | 3.389 | 3.05 | 3.21 | 104459.0 |
| Aug 13, 2026 | 2.30 | 3.30 | 2.251 | 3.10 | 647979.0 |
| Aug 12, 2026 | 3.65 | 4.15 | 3.55 | 3.80 | 160128.0 |
| Aug 11, 2026 | 3.65 | 3.72 | 3.54 | 3.61 | 41653.00 |
| Aug 10, 2026 | 4.20 | 4.20 | 3.61 | 3.78 | 66604.00 |
| Aug 07, 2026 | 3.89 | 4.66 | 3.654 | 4.093 | 255399.0 |
| Aug 06, 2026 | 3.21 | 4.05 | 3.09 | 4.02 | 169784.0 |
| Aug 05, 2026 | 3.29 | 3.37 | 3.07 | 3.334 | 47509.00 |
| Aug 04, 2026 | 3.21 | 3.30 | 3.04 | 3.258 | 59839.00 |
| Aug 03, 2026 | 3.31 | 3.42 | 3.01 | 3.12 | 85537.00 |
| Jul 31, 2026 | 3.22 | 3.85 | 3.12 | 3.314 | 90008.00 |
| Jul 30, 2026 | 3.28 | 3.40 | 3.01 | 3.210 | 56766.00 |
| Jul 29, 2026 | 3.43 | 3.43 | 3.29 | 3.29 | 14259.00 |
| Jul 28, 2026 | 3.80 | 3.81 | 3.351 | 3.351 | 37297.00 |
| Jul 27, 2026 | 3.88 | 4.08 | 3.56 | 3.82 | 39597.00 |
| Jul 24, 2026 | 3.89 | 4.06 | 3.80 | 4.01 | 31761.00 |
| Jul 23, 2026 | 3.91 | 3.98 | 3.80 | 3.834 | 30523.00 |
| Jul 22, 2026 | 3.99 | 3.99 | 3.899 | 3.93 | 21841.00 |
| Jul 21, 2026 | 3.895 | 4.04 | 3.512 | 3.98 | 95602.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Filana Therapeutics, Inc. | 0.93 |
| CorMedix, Inc. | 8.28 |
| Eloxx Pharmaceuticals, Inc. | 19.99 |
| Cannabis Global, Inc. | 0.0001 |
| Breakthrough Chemistry, Inc. | 0.208 |
Price Related Metrics
| PS Ratio | 2.103 |
| Price to Book Value | 2.530 |
| Earnings Yield | -42.82% |
| Market Cap | 69.86M |