BioStem Technologies, Inc. (BSEM)
2.73
-0.34
(-11.07%)
USD |
NASDAQ |
Oct 02, 16:00
2.73
0.00 (0.00%)
Pre-Market: 20:00
BioStem Technologies Price : 2.73 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 3.03 | 3.070 | 2.69 | 2.73 | 158104.0 |
| Oct 01, 2026 | 3.10 | 3.240 | 3.04 | 3.07 | 90841.00 |
| Sep 30, 2026 | 3.80 | 3.837 | 3.00 | 3.09 | 332899.0 |
| Sep 29, 2026 | 4.00 | 4.10 | 3.81 | 3.83 | 49906.00 |
| Sep 28, 2026 | 4.08 | 4.322 | 3.85 | 4.05 | 181697.0 |
| Sep 25, 2026 | 3.85 | 4.28 | 3.81 | 4.14 | 278942.0 |
| Sep 24, 2026 | 3.78 | 4.049 | 3.78 | 3.88 | 150500.0 |
| Sep 23, 2026 | 3.92 | 4.05 | 3.76 | 3.80 | 84032.00 |
| Sep 22, 2026 | 4.36 | 4.614 | 3.95 | 3.98 | 129671.0 |
| Sep 21, 2026 | 5.20 | 5.247 | 4.40 | 4.40 | 237728.0 |
| Sep 18, 2026 | 4.25 | 5.44 | 4.24 | 4.74 | 857130.0 |
| Sep 17, 2026 | 4.18 | 4.50 | 4.06 | 4.36 | 119650.0 |
| Sep 16, 2026 | 3.96 | 4.34 | 3.96 | 4.08 | 76375.00 |
| Sep 15, 2026 | 4.15 | 4.35 | 3.90 | 4.01 | 117039.0 |
| Sep 14, 2026 | 4.41 | 4.50 | 4.16 | 4.21 | 140506.0 |
| 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 |
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. | 0.9309 |
| CorMedix, Inc. | 7.19 |
| Eloxx Pharmaceuticals, Inc. | 15.51 |
| Wave Life Sciences, Inc. | 3.78 |
| Axsome Therapeutics, Inc. | 179.25 |
Price Related Metrics
| PS Ratio | 1.465 |
| Price to Book Value | 1.762 |
| Earnings Yield | -61.48% |
| Market Cap | 48.65M |