BioStem Technologies, Inc. (BSEM)
4.31
+0.14
(+3.23%)
USD |
NASDAQ |
Sep 11, 16:00
4.38
+0.07
(+1.62%)
After-Hours: 20:00
BioStem Technologies Price : 4.31 for Sept. 11, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 4.23 | 4.45 | 4.17 | 4.31 | 143079.0 |
| Sep 10, 2026 | 4.13 | 4.30 | 4.13 | 4.175 | 93845.00 |
| Sep 09, 2026 | 4.05 | 4.30 | 4.04 | 4.21 | 117704.0 |
| Sep 08, 2026 | 3.88 | 4.65 | 3.865 | 4.00 | 391826.0 |
| Sep 04, 2026 | 3.63 | 3.85 | 3.59 | 3.71 | 87488.00 |
| Sep 03, 2026 | 3.56 | 3.88 | 3.56 | 3.61 | 100393.0 |
| Sep 02, 2026 | 3.50 | 3.62 | 3.42 | 3.54 | 60757.00 |
| Sep 01, 2026 | 3.68 | 3.76 | 3.50 | 3.50 | 90434.00 |
| Aug 31, 2026 | 3.50 | 4.050 | 3.50 | 3.68 | 196440.0 |
| Aug 28, 2026 | 3.80 | 3.825 | 3.53 | 3.53 | 54159.00 |
| Aug 27, 2026 | 3.66 | 3.91 | 3.66 | 3.85 | 65961.00 |
| Aug 26, 2026 | 3.82 | 3.910 | 3.66 | 3.66 | 30435.00 |
| Aug 25, 2026 | 3.87 | 3.99 | 3.750 | 3.81 | 62741.00 |
| 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 |
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. | 0.7726 |
| CorMedix, Inc. | 7.825 |
| Eloxx Pharmaceuticals, Inc. | 15.75 |
| Cannabis Global, Inc. | 0.0000 |
| Breakthrough Chemistry, Inc. | 0.22 |
Price Related Metrics
| PS Ratio | 2.312 |
| Price to Book Value | 2.782 |
| Earnings Yield | -38.94% |
| Market Cap | 76.81M |