Dark

BSEM
BioStem Technologies, Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 1:05:59 PM EDT

2.75USD-10.423%(-0.32)158,104

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:17:30 AM EDT

3.79USD+23.453%(+0.72)0

After-hours

Oct 2, 2026 4:11:30 PM EDT

2.71USD-1.604%(-0.04)370

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	3.0300	3.06990	2.690000	2.730000	-11.075%	158,104	0.000%
2026-10-01	3.1000	3.24050	3.040000	3.070000	-0.647%	90,841	-11.075%
2026-09-30	3.8000	3.83720	3.000000	3.090000	-19.321%	332,899	-11.650%
2026-09-29	4.0000	4.10000	3.810000	3.830000	-5.432%	49,907	-28.721%
2026-09-28	4.0800	4.32190	3.850000	4.050000	-2.174%	181,697	-32.593%
2026-09-25	3.8500	4.28000	3.810000	4.140000	+6.701%	278,942	-34.058%
2026-09-24	3.7800	4.04930	3.780000	3.880000	+2.105%	150,500	-29.639%
2026-09-23	3.9200	4.05000	3.760000	3.800000	-4.523%	84,032	-28.158%
2026-09-22	4.3600	4.61380	3.950000	3.980000	-9.545%	129,672	-31.407%
2026-09-21	5.2000	5.24700	4.400000	4.400000	-7.173%	237,728	-37.955%
2026-09-18	4.2500	5.44000	4.240000	4.740000	+8.716%	857,130	-42.405%
2026-09-17	4.1800	4.50000	4.060000	4.360000	+6.863%	119,650	-37.385%
2026-09-16	3.9600	4.34000	3.960000	4.080000	+1.746%	76,375	-33.088%
2026-09-15	4.1500	4.35000	3.900000	4.010000	-4.751%	117,039	-31.920%
2026-09-14	4.4100	4.50000	4.160000	4.210000	-2.320%	140,506	-35.154%
2026-09-11	4.2300	4.45000	4.170000	4.310000	+3.234%	143,079	-36.659%
2026-09-10	4.1300	4.30000	4.130000	4.175000	-0.831%	93,845	-34.611%
2026-09-09	4.0500	4.30000	4.040000	4.210000	+5.250%	117,705	-35.154%
2026-09-08	3.8800	4.65000	3.865000	4.000000	+7.817%	391,826	-31.750%
2026-09-04	3.6300	3.85000	3.590000	3.710000	+2.770%	87,488	-26.415%
2026-09-03	3.5600	3.88000	3.560000	3.610000	+1.977%	100,393	-24.377%
2026-09-02	3.5000	3.62000	3.420000	3.540000	+1.143%	60,758	-22.881%
2026-09-01	3.6800	3.76000	3.500000	3.500000	-4.891%	90,434	-22.000%
2026-08-31	3.5000	4.04990	3.500000	3.680000	+4.249%	196,440	-25.815%
2026-08-28	3.8000	3.82500	3.530000	3.530000	-8.312%	54,159	-22.663%
2026-08-27	3.6600	3.91000	3.660000	3.850000	+5.191%	65,961	-29.091%
2026-08-26	3.8200	3.90990	3.660000	3.660000	-3.937%	30,435	-25.410%
2026-08-25	3.8700	3.99000	3.750100	3.810000	-2.806%	62,742	-28.346%
2026-08-24	3.7700	3.95000	3.550000	3.920000	+10.734%	112,957	-30.357%
2026-08-21	3.6900	3.80000	3.500000	3.540000	-3.804%	63,392	-22.881%
2026-08-20	3.5100	3.86000	3.510000	3.680000	+10.015%	155,038	-25.815%
2026-08-19	3.1500	3.50000	3.000000	3.345000	+6.190%	112,241	-18.386%
2026-08-18	3.0400	3.32830	3.040000	3.150000	+5.000%	42,759	-13.333%
2026-08-17	3.0500	3.35000	3.000000	3.000000	-6.542%	94,846	-9.000%
2026-08-14	3.1100	3.38910	3.050000	3.210000	+3.548%	104,459	-14.953%
2026-08-13	2.3000	3.30000	2.251000	3.100000	-18.421%	647,979	-11.935%
2026-08-12	3.6500	4.15000	3.550000	3.800000	+5.263%	160,128	-28.158%
2026-08-11	3.6500	3.72000	3.540000	3.610000	-4.497%	41,653	-24.377%
2026-08-10	4.2000	4.20000	3.610000	3.780000	-7.643%	66,604	-27.778%
2026-08-07	3.8900	4.66000	3.654200	4.092800	+1.811%	255,399	-33.297%
2026-08-06	3.2100	4.05000	3.090000	4.020000	+20.576%	169,784	-32.090%
2026-08-05	3.2900	3.37000	3.070000	3.334000	+2.330%	47,509	-18.116%
2026-08-04	3.2100	3.30000	3.040000	3.258100	+4.426%	59,839	-16.209%
2026-08-03	3.3100	3.42000	3.010000	3.120000	-5.859%	85,537	-12.500%
2026-07-31	3.2200	3.85000	3.120000	3.314176	+3.258%	90,318	-17.627%
2026-07-30	3.2800	3.40000	3.010000	3.209600	-2.444%	56,771	-14.943%
2026-07-29	3.4300	3.43000	3.290000	3.290000	-1.820%	14,259	-17.021%
2026-07-28	3.8000	3.81000	3.351000	3.351000	-12.277%	37,297	-18.532%
2026-07-27	3.8800	4.08000	3.560000	3.820000	-4.738%	39,597	-28.534%
2026-07-24	3.8900	4.06000	3.800000	4.010000	+4.591%	31,761	-31.920%
2026-07-23	3.9100	3.98000	3.800000	3.834000	-2.443%	31,373	-28.795%
2026-07-22	3.9900	3.99000	3.899200	3.930000	-1.256%	21,841	-30.534%
2026-07-21	3.8950	4.04000	3.511700	3.980000	+2.314%	95,602	-31.407%
2026-07-20	3.7900	4.00000	3.580000	3.890000	+3.183%	43,186	-29.820%
2026-07-17	3.7000	3.84000	3.330000	3.770000	+0.560%	22,352	-27.586%
2026-07-16	3.8400	4.00000	3.660000	3.749000	-1.570%	33,902	-27.181%
2026-07-15	3.8700	3.95000	3.730000	3.808800	+0.232%	30,581	-28.324%
2026-07-14	3.9500	3.99250	3.710000	3.800000	-3.943%	25,594	-28.158%
2026-07-13	3.7200	4.00000	3.720000	3.956000	+7.209%	30,316	-30.991%
2026-07-10	3.3300	3.88000	3.160000	3.690000	+14.739%	45,528	-26.016%
2026-07-09	3.2400	3.35000	3.160000	3.216000	-1.350%	12,605	-15.112%
2026-07-08	3.2500	3.47000	3.135904	3.260000	-0.761%	24,188	-16.258%
2026-07-07	3.6000	3.69500	3.110000	3.285000	-10.246%	31,490	-16.895%
2026-07-06	3.2300	3.94000	3.200000	3.660000	+12.963%	70,604	-25.410%
2026-07-02	3.1700	3.37000	3.150000	3.240000	+0.621%	15,574	-15.741%
2026-07-01	3.3000	3.35000	3.150000	3.220000	-2.424%	62,362	-15.217%
2026-06-30	3.4700	3.48000	3.250000	3.300000	-5.172%	61,468	-17.273%
2026-06-29	3.6000	3.76220	3.390000	3.480000	-2.929%	24,656	-21.552%
2026-06-26	3.4200	3.62110	3.410000	3.585000	+4.215%	37,235	-23.849%
2026-06-25	3.8900	3.89000	3.400000	3.440000	-8.021%	56,934	-20.640%
2026-06-24	3.7500	3.90000	3.650000	3.740000	+1.081%	21,455	-27.005%
2026-06-23	3.9400	3.94000	3.700000	3.700000	-4.926%	26,998	-26.216%
2026-06-22	4.0600	4.22000	3.800000	3.891696	-2.708%	46,390	-29.851%
2026-06-18	3.9000	4.25000	3.900000	4.000000	+2.171%	20,494	-31.750%
2026-06-17	4.2000	4.20000	3.857000	3.915000	-5.742%	35,440	-30.268%
2026-06-16	4.1200	4.27000	4.090000	4.153500	+1.429%	104,566	-34.272%
2026-06-15	4.0800	4.12000	4.080000	4.095000	+0.368%	125,919	-33.333%
2026-06-12	3.3100	4.09000	3.310000	4.080000	+21.429%	135,678	-33.088%
2026-06-11	3.3800	3.65000	3.360000	3.360000	-2.041%	31,570	-18.750%
2026-06-10	3.5500	3.55000	3.380000	3.430000	-3.787%	29,417	-20.408%
2026-06-09	3.6800	3.73000	3.300000	3.565000	-3.125%	58,365	-23.422%
2026-06-08	3.7500	3.94000	3.570000	3.680000	-5.544%	28,677	-25.815%
2026-06-05	4.0000	4.00000	3.720000	3.896000	-3.481%	32,995	-29.928%
2026-06-04	4.0500	4.18000	4.000000	4.036500	-1.948%	24,203	-32.367%
2026-06-03	4.1600	4.19000	4.070000	4.116699	-1.255%	19,879	-33.685%
2026-06-02	4.2000	4.46000	4.160000	4.169000	-0.339%	58,424	-34.517%
2026-06-01	4.1500	4.45000	4.050000	4.183200	+1.043%	62,015	-34.739%
2026-05-29	3.9100	4.29000	3.910000	4.140000	+5.815%	41,317	-34.058%
2026-05-28	4.1000	4.10000	3.720000	3.912500	-1.893%	70,960	-30.224%
2026-05-27	3.9100	4.14220	3.900000	3.988000	+1.995%	21,036	-31.545%
2026-05-26	4.1900	4.25680	3.900000	3.910000	-5.441%	106,018	-30.179%
2026-05-22	4.1800	4.54000	4.050000	4.135000	+0.854%	103,560	-33.978%
2026-05-21	3.9300	4.33000	3.930000	4.100000	+2.628%	125,332	-33.415%
2026-05-20	4.1100	4.25000	3.980000	3.995000	-6.876%	104,492	-31.665%
2026-05-19	4.5800	4.58000	4.090000	4.290000	-2.637%	82,161	-36.364%
2026-05-18	4.2200	4.62000	4.196400	4.406181	+1.995%	85,665	-38.042%
2026-05-15	4.5200	4.53000	4.000000	4.320000	-14.180%	135,336	-36.806%
2026-05-14	5.0700	5.25000	5.000000	5.033800	-0.812%	45,039	-45.767%
2026-05-13	5.0500	5.24000	4.950000	5.075000	+2.113%	65,740	-46.207%
2026-05-12	4.6000	5.09000	4.599300	4.970000	+9.231%	118,869	-45.070%
2026-05-11	4.5000	4.68000	4.300000	4.550000	+1.111%	67,520	-40.000%
2026-05-08	4.1100	4.51000	4.080000	4.500000	+9.489%	95,717	-39.333%
2026-05-07	4.1700	4.26000	4.060000	4.110000	-0.964%	64,351	-33.577%
2026-05-06	4.3100	4.36000	4.070000	4.150000	-5.034%	95,289	-34.217%
2026-05-05	4.3900	4.49000	4.360000	4.370000	-0.682%	36,970	-37.529%
2026-05-04	4.3600	4.48000	4.350000	4.400000	-1.124%	19,039	-37.955%
2026-05-01	4.5000	4.50000	4.400000	4.450000	-1.260%	30,479	-38.652%
2026-04-30	4.5300	4.72000	4.400000	4.506800	-0.907%	66,069	-39.425%
2026-04-29	4.7400	4.74000	4.510000	4.548029	-3.643%	27,677	-39.974%
2026-04-28	4.5600	4.74000	4.550000	4.720000	+2.609%	29,403	-42.161%
2026-04-27	4.8900	4.94000	4.520000	4.600000	-4.762%	53,898	-40.652%
2026-04-24	4.6000	5.00000	4.600000	4.830000	+8.539%	39,119	-43.478%
2026-04-23	4.7100	4.71000	4.350000	4.450000	-5.920%	21,051	-38.652%
2026-04-22	4.7000	4.88000	4.620000	4.730000	+1.940%	27,967	-42.283%
2026-04-21	4.5200	4.95000	4.520000	4.640000	+2.655%	45,985	-41.164%
2026-04-20	5.0000	5.00000	4.520000	4.520000	-9.054%	37,660	-39.602%
2026-04-17	4.8900	5.14000	4.650000	4.970000	+8.043%	142,821	-45.070%
2026-04-16	4.6000	4.75000	4.400000	4.600000	-1.709%	75,224	-40.652%
2026-04-15	4.7500	4.86000	4.540000	4.680000	-3.664%	46,798	-41.667%
2026-04-14	4.7700	5.15000	4.770000	4.858003	+0.580%	23,593	-43.804%
2026-04-13	5.1300	5.15000	4.520000	4.830000	-5.885%	41,908	-43.478%
2026-04-10	5.2000	5.20000	4.548000	5.132000	-1.308%	45,029	-46.804%
2026-04-09	5.1400	5.30000	5.050000	5.200000	+1.365%	55,130	-47.500%
2026-04-08	5.7500	5.92790	5.020000	5.130000	-9.842%	107,900	-46.784%
2026-04-07	4.9700	6.09000	4.850100	5.690000	+15.416%	131,093	-52.021%
2026-04-06	4.6500	4.93460	4.510000	4.930000	+7.948%	46,503	-44.625%
2026-04-02	4.5300	4.85000	4.300000	4.567000	+9.852%	75,903	-40.223%
2026-04-01	4.0100	4.57000	4.010000	4.157400	+3.161%	79,852	-34.334%
2026-03-31	4.1900	4.19000	4.000000	4.030000	-1.946%	103,370	-32.258%
2026-03-30	4.7400	4.74000	4.000000	4.110000	-7.125%	54,846	-33.577%
2026-03-27	5.0300	5.06000	4.210000	4.425300	-11.317%	56,636	-38.309%
2026-03-26	4.9700	5.35000	4.900000	4.990000	+1.423%	63,942	-45.291%
2026-03-25	5.0500	5.06000	4.750000	4.920000	-3.906%	148,549	-44.512%
2026-03-24	5.6000	5.67000	5.080000	5.120000	-6.740%	62,448	-46.680%
2026-03-23	5.0700	5.67000	5.070000	5.490000	+8.284%	52,860	-50.273%
2026-03-20	5.0900	5.26000	5.000000	5.070000	-0.197%	8,253	-46.154%
2026-03-19	5.1300	5.13000	5.000000	5.080000	-1.167%	31,968	-46.260%
2026-03-18	5.1300	5.29800	5.100000	5.140000	+0.281%	23,780	-46.887%
2026-03-17	5.2500	5.25000	5.010000	5.125600	-1.071%	34,470	-46.738%
2026-03-16	5.2900	5.29000	5.020000	5.181100	-2.059%	37,140	-47.308%
2026-03-13	5.1000	5.30000	5.090000	5.290000	+0.916%	39,524	-48.393%
2026-03-12	5.1900	5.40000	5.124000	5.242000	+1.540%	45,846	-47.921%
2026-03-11	5.1400	5.20000	5.050000	5.162500	+2.228%	15,795	-47.119%
2026-03-10	5.1500	5.30000	5.050000	5.050000	-1.833%	30,845	-45.941%
2026-03-09	5.1600	5.30000	5.110000	5.144300	-1.261%	31,711	-46.932%
2026-03-06	5.7100	5.71000	5.160000	5.210000	-5.100%	62,637	-47.601%
2026-03-05	5.8500	6.07375	5.470000	5.490000	-5.058%	49,740	-50.273%
2026-03-04	5.4000	6.09000	5.400000	5.782500	+7.882%	173,671	-52.789%
2026-03-03	5.6800	5.85000	5.330000	5.360000	-3.423%	68,808	-49.067%
2026-03-02	5.7300	5.90000	5.310000	5.550000	-1.552%	33,101	-50.811%
2026-02-27	5.3500	5.95000	5.250000	5.637500	+6.569%	110,289	-51.574%
2026-02-26	5.6700	5.72250	5.260000	5.290000	-6.372%	54,613	-48.393%
2026-02-25	5.9400	6.24000	5.650000	5.650000	-2.586%	47,294	-51.681%
2026-02-24	5.9400	5.94000	5.650000	5.800000	+0.242%	79,765	-52.931%
2026-02-23	6.0500	6.06000	5.590000	5.786000	-4.427%	64,749	-52.817%
2026-02-20	6.2500	6.32000	6.000000	6.054000	-2.669%	46,374	-54.906%
2026-02-19	6.2600	6.38000	6.050000	6.220000	-0.955%	44,379	-56.109%
2026-02-18	5.5600	6.35000	5.520000	6.280000	+9.886%	102,984	-56.529%
2026-02-17	5.8000	5.89000	5.520000	5.715000	-1.466%	45,154	-52.231%
2026-02-13	5.5700	5.89000	5.570000	5.800000	+5.072%	29,118	-52.931%
2026-02-12	5.5000	5.94000	5.400000	5.520000	+0.364%	53,991	-50.543%
2026-02-11	6.1100	6.20000	5.225000	5.500000	-12.420%	167,456	-50.364%
2026-02-10	6.8000	6.88000	5.710000	6.280000	-6.825%	154,610	-56.529%
2026-02-09	6.1500	6.99000	6.150000	6.740000	+8.013%	90,649	-59.496%
2026-02-06	6.9500	6.95000	6.150000	6.240000	-7.143%	160,611	-56.250%
2026-02-05	5.8100	7.18000	5.810000	6.720000	+12.865%	268,638	-59.375%
2026-02-04	6.5000	7.26000	5.830000	5.954000	-8.400%	162,590	-54.148%
2026-02-03	5.5600	6.51000	5.526000	6.500000	+21.043%	184,459	-58.000%
2026-02-02	6.1500	6.37200	5.050000	5.370000	-12.994%	165,684	-49.162%
2026-01-30	7.1000	7.58990	6.100000	6.172000	-12.404%	149,351	-55.768%
2026-01-29	7.6000	7.64000	6.640000	7.046000	-8.375%	169,319	-61.255%
2026-01-28	8.3600	8.40000	7.200000	7.690000	-6.220%	193,418	-64.499%
2026-01-27	6.5500	8.36000	6.460000	8.200000	+25.440%	331,291	-66.707%
2026-01-26	7.3000	8.01000	6.460000	6.537000	-8.573%	336,896	-58.238%
2026-01-23	5.3500	7.20000	5.300000	7.150000	+35.212%	606,754	-61.818%
2026-01-22	5.2400	5.45000	5.000000	5.288000	+12.847%	188,369	-48.374%
2026-01-21	4.0000	4.90000	3.890000	4.686000	+22.071%	176,808	-41.741%
2026-01-20	4.2000	4.26500	3.750000	3.838750	-8.601%	194,747	-28.883%
2026-01-16	4.5900	4.60000	4.030000	4.200000	-8.497%	141,546	-35.000%
2026-01-15	5.2500	5.25000	4.300000	4.590000	-8.016%	106,102	-40.523%
2026-01-14	5.2500	5.25000	4.800000	4.990000	-2.348%	41,293	-45.291%
2026-01-13	5.7300	5.73000	5.020000	5.110000	-3.585%	62,310	-46.575%
2026-01-12	5.0500	5.54300	5.030000	5.300000	+6.000%	189,245	-48.491%
2026-01-09	4.6400	5.47000	4.620000	5.000000	+17.647%	262,911	-45.400%
2026-01-08	4.6700	4.73000	4.250000	4.250000	-10.148%	69,310	-35.765%
2026-01-07	4.3300	4.75000	4.260000	4.730000	+11.072%	114,810	-42.283%
2026-01-06	3.9300	4.29250	3.870000	4.258500	+8.210%	104,040	-35.893%
2026-01-05	3.9000	4.05000	3.800000	3.935400	+0.675%	45,363	-30.630%
2026-01-02	3.8300	3.99000	3.600000	3.909000	+2.598%	48,710	-30.161%
2025-12-31	3.8200	3.92000	3.750000	3.810000	+0.263%	82,380	-28.346%
2025-12-30	3.7200	3.98000	3.720000	3.800000	-1.042%	95,895	-28.158%
2025-12-29	3.8100	3.98000	3.720000	3.840000	-0.775%	72,843	-28.906%
2025-12-26	3.9100	3.95000	3.850000	3.870000	-0.258%	27,133	-29.457%
2025-12-24	4.0100	4.02000	3.880000	3.880000	+0.518%	56,239	-29.639%
2025-12-23	4.0000	4.05000	3.810000	3.860000	-3.258%	24,903	-29.275%
2025-12-22	4.0500	4.25000	3.850000	3.990000	-5.896%	55,510	-31.579%
2025-12-19	4.5000	4.50000	4.020000	4.240000	-3.636%	47,428	-35.613%
2025-12-18	3.8500	4.40000	3.600000	4.400000	+10.000%	69,693	-37.955%
2025-12-17	3.7800	4.04000	3.600000	4.000000	+4.167%	39,624	-31.750%
2025-12-16	3.9200	4.07000	3.560000	3.840000	-2.785%	69,033	-28.906%
2025-12-15	4.1000	4.20000	3.950000	3.950000	-4.589%	42,802	-30.886%
2025-12-12	4.2500	4.25000	4.130000	4.140000	-3.044%	29,440	-34.058%
2025-12-11	4.2600	4.61800	4.160000	4.270000	-4.045%	28,787	-36.066%
2025-12-10	4.3900	4.74000	4.100000	4.450000	+6.269%	88,371	-38.652%
2025-12-09	4.4000	4.43000	4.020000	4.187500	-3.295%	51,300	-34.806%
2025-12-08	3.9500	4.60000	3.860000	4.330200	+9.487%	132,853	-36.954%
2025-12-05	4.2600	4.28000	3.870000	3.955000	-7.593%	61,708	-30.973%
2025-12-04	4.3200	4.64000	4.265000	4.280000	-1.421%	50,830	-36.215%
2025-12-03	4.8400	4.84000	4.260000	4.341700	-6.630%	28,297	-37.121%
2025-12-02	4.6500	4.95000	4.210000	4.650000	+1.974%	61,362	-41.290%
2025-12-01	4.9000	4.95000	4.560000	4.560000	-6.173%	32,609	-40.132%
2025-11-28	4.9500	4.98000	4.470000	4.860000	+0.621%	47,070	-43.827%
2025-11-26	4.1100	4.92000	4.100000	4.830000	+17.661%	105,633	-43.478%
2025-11-25	3.9800	4.15000	3.610000	4.105000	+4.987%	70,984	-33.496%
2025-11-24	3.9200	4.00900	3.580000	3.910000	-1.387%	69,967	-30.179%
2025-11-21	3.9500	4.00000	3.850000	3.965000	+2.987%	38,630	-31.148%
2025-11-20	3.8000	4.07000	3.800000	3.850000	+2.667%	67,402	-29.091%
2025-11-19	3.3500	3.96000	3.300000	3.750000	+12.748%	83,481	-27.200%
2025-11-18	3.3500	3.40000	3.250000	3.326000	-0.716%	63,253	-17.919%
2025-11-17	3.7500	3.90000	3.093200	3.350000	-15.723%	87,340	-18.507%
2025-11-14	4.0200	4.19000	3.820000	3.975000	-3.986%	70,152	-31.321%
2025-11-13	4.6500	4.69300	4.100000	4.140000	-10.968%	81,179	-34.058%
2025-11-12	4.6500	4.89000	4.510000	4.650000	+1.817%	110,801	-41.290%
2025-11-11	4.6000	4.72000	4.250000	4.567000	-0.717%	47,719	-40.223%
2025-11-10	3.8100	4.75000	3.790000	4.600000	+23.656%	211,085	-40.652%
2025-11-07	3.7900	4.15000	3.380000	3.720000	-3.876%	67,065	-26.613%
2025-11-06	4.1000	4.24150	3.850000	3.870000	-5.610%	71,737	-29.457%
2025-11-05	3.9700	4.29000	3.870000	4.100000	+1.990%	63,374	-33.415%
2025-11-04	4.3300	4.39000	3.970000	4.020000	-8.219%	97,914	-32.090%
2025-11-03	4.5500	4.93300	4.300000	4.380000	-9.596%	132,438	-37.671%
2025-10-31	4.5000	5.09000	4.500000	4.844900	+4.484%	94,594	-43.652%
2025-10-30	4.7300	4.89000	4.550000	4.637000	-0.494%	35,509	-41.126%
2025-10-29	4.6000	4.89000	4.600000	4.660000	+3.556%	33,245	-41.416%
2025-10-28	4.7000	5.04000	4.475000	4.500000	-4.255%	43,508	-39.333%
2025-10-27	4.8800	5.25000	4.520000	4.700000	-1.468%	71,786	-41.915%
2025-10-24	4.7800	4.98640	4.300000	4.770000	-1.751%	33,966	-42.767%
2025-10-23	4.9300	5.28000	4.720000	4.855000	-0.716%	14,938	-43.769%
2025-10-22	5.3500	5.36000	4.500000	4.890000	-7.910%	47,606	-44.172%
2025-10-21	5.3000	5.50000	5.300000	5.310000	+0.189%	21,638	-48.588%
2025-10-20	4.9500	5.34940	4.870000	5.300000	+8.830%	97,986	-48.491%
2025-10-17	4.7500	4.90000	4.700000	4.870000	+3.452%	58,485	-43.943%
2025-10-16	4.9100	4.91000	4.500000	4.707500	-2.500%	45,794	-42.007%
2025-10-15	4.7500	4.90000	4.520000	4.828200	+2.728%	21,609	-43.457%
2025-10-14	4.2300	4.91000	4.090000	4.700000	+14.078%	133,059	-41.915%
2025-10-13	4.3000	4.70000	4.065000	4.120000	-4.342%	51,373	-33.738%
2025-10-10	4.5700	4.62500	4.260000	4.307000	-6.370%	70,964	-36.615%
2025-10-09	4.7800	4.82850	4.586000	4.600000	-4.167%	37,270	-40.652%
2025-10-08	4.8600	4.95000	4.766000	4.800000	-0.621%	32,700	-43.125%
2025-10-07	4.7800	5.00000	4.700000	4.830000	+1.046%	38,863	-43.478%
2025-10-06	4.8000	4.94200	4.770000	4.780000	-3.571%	29,646	-42.887%
2025-10-03	5.0700	5.08000	4.740000	4.957000	-1.842%	46,202	-44.926%
2025-10-02	5.1100	5.11000	4.960000	5.050000	+1.142%	30,600	-45.941%
2025-10-01	4.6850	5.10000	4.600000	4.993000	+6.461%	82,574	-45.323%
2025-09-30	4.9100	5.22100	4.500000	4.690000	-3.199%	90,885	-41.791%
2025-09-29	4.9500	5.00000	4.760000	4.845000	-2.417%	78,705	-43.653%
2025-09-26	5.0800	5.17000	4.779600	4.965000	-2.264%	66,225	-45.015%
2025-09-25	5.1000	5.10000	5.020000	5.080000	-0.196%	39,114	-46.260%
2025-09-24	5.0900	5.10000	5.030000	5.090000	+0.593%	39,252	-46.365%
2025-09-23	5.0000	5.11000	5.000000	5.060000	+0.397%	44,995	-46.047%
2025-09-22	5.2200	5.39000	5.030000	5.040000	-2.326%	84,601	-45.833%
2025-09-19	5.2000	5.24000	5.010000	5.160000	+4.032%	69,146	-47.093%
2025-09-18	5.1800	5.23000	4.930000	4.960000	-4.981%	101,699	-44.960%
2025-09-17	5.3100	5.40000	5.100000	5.220000	-1.509%	88,971	-47.701%
2025-09-16	5.4300	5.74000	5.180000	5.300000	+0.952%	135,774	-48.491%
2025-09-15	5.0000	5.50000	4.900000	5.250000	+5.422%	106,830	-48.000%
2025-09-12	5.3400	5.44000	4.790100	4.980000	-9.537%	140,294	-45.181%
2025-09-11	5.9000	6.19400	5.500000	5.505000	-5.575%	57,027	-50.409%
2025-09-10	5.8600	6.00000	5.550000	5.830000	-0.512%	81,146	-53.173%
2025-09-09	6.1250	6.25000	5.670000	5.860000	-5.178%	70,656	-53.413%
2025-09-08	6.3001	6.55000	6.063000	6.180000	-7.761%	51,184	-55.825%
2025-09-05	6.6900	6.75000	6.360000	6.700000	-0.223%	27,928	-59.254%
2025-09-04	7.1500	7.36000	6.580000	6.715000	-6.084%	75,494	-59.345%
2025-09-03	6.7900	7.42560	6.750000	7.150000	+8.927%	100,506	-61.818%
2025-09-02	7.1000	7.10000	6.450000	6.564000	-7.549%	57,229	-58.410%
2025-08-29	7.3000	7.60000	6.820000	7.100000	-2.740%	38,580	-61.549%
2025-08-28	6.4800	7.34000	6.430000	7.300000	+14.420%	129,728	-62.603%
2025-08-27	6.3800	6.40000	5.980000	6.380000	+6.868%	74,244	-57.210%
2025-08-26	5.9300	6.35000	5.720000	5.970000	+3.826%	111,138	-54.271%
2025-08-25	5.7000	5.98000	5.570000	5.750000	-0.862%	97,654	-52.522%
2025-08-22	6.0500	6.36000	5.750000	5.800000	-2.685%	149,850	-52.931%
2025-08-21	6.1500	6.18500	5.680000	5.960000	-3.089%	95,246	-54.195%
2025-08-20	6.4600	6.46100	5.860000	6.150000	-5.093%	116,509	-55.610%
2025-08-19	6.6000	6.90000	6.040000	6.480000	-0.993%	112,950	-57.870%
2025-08-18	7.2600	7.26000	6.530000	6.545000	-7.031%	183,937	-58.289%
2025-08-15	8.1900	8.19000	5.020000	7.040000	-32.145%	510,273	-61.222%
2025-08-14	10.6500	10.65000	10.300000	10.375000	-2.815%	24,690	-73.687%
2025-08-13	10.3100	10.71000	9.950000	10.675500	+3.646%	29,813	-74.427%
2025-08-12	9.7000	10.48990	9.680000	10.300000	+2.488%	50,827	-73.495%
2025-08-11	10.2000	10.49000	9.816000	10.050000	-2.899%	54,426	-72.836%
2025-08-08	10.2800	10.50000	10.000000	10.350000	-0.212%	49,797	-73.623%
2025-08-07	10.5375	10.59800	10.260000	10.372000	-2.703%	28,182	-73.679%
2025-08-06	10.9900	10.99000	10.650000	10.660100	-1.886%	19,386	-74.390%
2025-08-05	11.5400	11.54000	10.760000	10.865000	-5.440%	31,035	-74.873%
2025-08-04	11.3000	11.54000	11.150000	11.490000	+2.024%	14,023	-76.240%
2025-08-01	11.9700	11.97000	11.050000	11.262100	-5.835%	11,905	-75.759%
2025-07-31	11.6900	12.00000	11.500000	11.960000	+3.819%	21,829	-77.174%
2025-07-30	11.4000	11.86000	11.100000	11.520000	+1.408%	40,738	-76.302%
2025-07-29	11.1100	11.44000	11.010000	11.360000	+2.342%	34,523	-75.968%
2025-07-28	11.6500	11.65000	10.710000	11.100000	-4.672%	22,151	-75.405%
2025-07-25	11.8500	12.00000	11.545000	11.644000	-1.821%	19,571	-76.554%
2025-07-24	11.1600	11.86000	10.500000	11.860000	+7.233%	38,430	-76.981%
2025-07-23	10.7700	11.20000	10.530000	11.060000	+1.748%	28,744	-75.316%
2025-07-22	10.8500	11.08000	10.522500	10.870000	+1.116%	23,372	-74.885%
2025-07-21	11.1300	11.40000	10.510000	10.750000	-4.444%	64,818	-74.605%
2025-07-18	11.5200	11.52990	10.550000	11.250000	-2.174%	35,299	-75.733%
2025-07-17	10.7000	11.50000	10.510000	11.500000	+10.048%	42,008	-76.261%
2025-07-16	9.7700	10.80000	9.650000	10.450000	+4.500%	91,705	-73.876%
2025-07-15	12.4200	12.42000	9.550000	10.000000	-16.667%	337,851	-72.700%
2025-07-14	12.4800	12.65000	12.000000	12.000000	-4.184%	43,821	-77.250%
2025-07-11	12.3000	12.65000	11.960000	12.524000	+0.594%	16,332	-78.202%
2025-07-10	11.7640	12.45000	11.730000	12.450000	+1.633%	41,402	-78.072%
2025-07-09	12.0000	12.25000	11.883900	12.250000	+2.049%	16,809	-77.714%
2025-07-08	11.7000	12.17000	11.430000	12.004000	+0.874%	45,585	-77.258%
2025-07-07	11.9200	12.00000	11.380202	11.900000	-0.335%	32,086	-77.059%
2025-07-03	12.2500	12.25000	11.800000	11.940000	-0.418%	28,026	-77.136%
2025-07-02	12.0700	12.71000	11.950000	11.990100	-1.316%	34,468	-77.231%
2025-07-01	12.8500	12.88000	11.950000	12.150000	-5.447%	39,889	-77.531%
2025-06-30	13.0000	13.00000	11.850000	12.850000	-4.815%	44,613	-78.755%
2025-06-27	13.2800	13.50000	12.358000	13.500000	+0.935%	53,459	-79.778%
2025-06-26	13.6500	13.70000	13.000000	13.375000	-2.104%	38,959	-79.589%
2025-06-25	13.4200	13.67000	13.250000	13.662500	+0.830%	28,914	-80.018%
2025-06-24	13.2800	13.69000	13.238000	13.550000	+0.743%	19,116	-79.852%
2025-06-23	13.6800	13.80000	13.000000	13.450000	-2.104%	27,510	-79.703%
2025-06-20	13.6900	13.80000	13.170000	13.739000	+4.798%	28,268	-80.130%
2025-06-18	13.2600	14.10000	13.110000	13.110000	-7.350%	25,536	-79.176%
2025-06-17	13.5000	14.15000	13.400000	14.150000	+3.663%	24,681	-80.707%
2025-06-16	13.7500	14.00000	13.600000	13.650000	-0.727%	15,693	-80.000%
2025-06-13	13.7500	13.77200	13.550000	13.750000	-1.079%	14,849	-80.145%
2025-06-12	14.0000	14.06000	13.660000	13.900000	-0.501%	21,943	-80.360%
2025-06-11	14.2000	14.20000	13.754000	13.970000	-0.357%	27,649	-80.458%
2025-06-10	14.3000	14.37000	13.700000	14.020000	-1.982%	44,253	-80.528%
2025-06-09	14.5200	14.52000	14.150000	14.303500	+0.978%	56,328	-80.914%
2025-06-06	13.7100	14.35000	13.710000	14.165000	+3.773%	72,798	-80.727%
2025-06-05	13.2300	14.34000	12.700000	13.650000	+4.198%	152,940	-80.000%
2025-06-04	12.4500	13.85000	12.450000	13.100000	+5.221%	120,226	-79.160%
2025-06-03	10.9000	12.47000	10.900000	12.450000	+16.355%	142,602	-78.072%
2025-06-02	10.7000	11.14750	10.000000	10.700000	-4.635%	73,284	-74.486%
2025-05-30	11.2200	11.70000	11.066000	11.220000	0.000%	26,423	-75.668%
2025-05-29	11.6450	11.64500	11.100000	11.220000	-3.650%	17,800	-75.668%
2025-05-28	11.5000	11.80000	11.460000	11.645000	+1.632%	32,627	-76.556%
2025-05-27	11.9800	11.98000	11.000000	11.458000	-4.317%	62,967	-76.174%
2025-05-23	11.7500	12.00000	10.910000	11.975000	-0.188%	41,955	-77.203%
2025-05-22	12.0000	12.00000	11.750000	11.997500	+2.106%	15,173	-77.245%
2025-05-21	12.1260	12.28000	11.610000	11.750000	-2.254%	53,176	-76.766%
2025-05-20	12.0000	12.25000	11.750000	12.021000	+0.426%	53,307	-77.290%
2025-05-19	12.4300	12.43000	11.970000	11.970000	-3.390%	62,547	-77.193%
2025-05-16	11.9900	12.50000	11.628000	12.390000	+3.250%	101,099	-77.966%
2025-05-15	12.1000	12.30000	11.410000	12.000000	-0.744%	52,601	-77.250%
2025-05-14	12.2600	12.58000	11.750000	12.090000	-4.276%	74,543	-77.419%
2025-05-13	14.8600	14.86000	10.410000	12.630000	-16.881%	310,614	-78.385%
2025-05-12	15.2500	15.44750	14.950000	15.195000	+0.546%	84,656	-82.034%
2025-05-09	14.5000	15.20800	14.000000	15.112500	+4.224%	80,975	-81.935%
2025-05-08	13.9900	14.50000	13.657500	14.500000	+3.571%	15,871	-81.172%
2025-05-07	14.2000	14.39000	13.750100	14.000000	-1.060%	22,986	-80.500%
2025-05-06	13.8000	14.38000	13.800000	14.150000	+1.872%	39,591	-80.707%
2025-05-05	14.2500	14.25000	13.280000	13.890000	-0.998%	55,034	-80.346%
2025-05-02	14.0095	14.32000	13.900000	14.030000	+0.501%	77,804	-80.542%
2025-05-01	14.2000	14.39000	13.500000	13.960000	-1.133%	50,832	-80.444%
2025-04-30	14.5400	14.54000	13.500000	14.120000	+0.857%	44,385	-80.666%
2025-04-29	14.4400	14.77000	13.300000	14.000000	-4.437%	49,489	-80.500%
2025-04-28	14.9000	15.50000	14.160000	14.650000	-0.286%	70,091	-81.365%
2025-04-25	14.7900	15.34000	13.130000	14.692000	+1.115%	74,537	-81.418%
2025-04-24	11.9000	14.87000	11.850000	14.530000	+24.188%	203,798	-81.211%
2025-04-23	11.3800	11.93000	11.380000	11.700000	+2.812%	42,469	-76.667%
2025-04-22	11.3000	11.55000	10.750000	11.380000	+0.708%	57,633	-76.011%
2025-04-21	12.1900	12.25000	10.883600	11.300000	-7.149%	41,140	-75.841%
2025-04-17	12.6100	12.95000	11.500000	12.170000	-4.399%	96,304	-77.568%
2025-04-16	11.0300	12.75000	10.900000	12.730000	+18.972%	129,304	-78.555%
2025-04-15	12.8800	12.88000	10.300000	10.700000	-16.990%	205,036	-74.486%
2025-04-14	13.6900	15.74000	11.500000	12.890000	-0.155%	186,288	-78.821%

.dark-mode .N6tFT2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N6tFT2{ color: #333333; background-color: white; border: 2px solid #333333; }BSEMBioStem Technologies, Inc. Common Stockstock NASDAQ

BSEM
BioStem Technologies, Inc. Common Stock
stock NASDAQ