Dark

BSTG
BIOSTAGE INC NEW
stock OTC

Inactive

Jul 19, 2023

4.03USD+0.750%(+0.03)4,533

Pre-market

0.00USD-100.000%(-4.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-19	4.0925	4.1400	4.0000	4.0300	+0.750%	4,533	0.000%
2023-07-18	4.0000	4.4400	4.0000	4.0000	+3.359%	4,715	+0.750%
2023-07-17	3.7162	3.8700	3.6500	3.8700	-0.769%	1,775	+4.134%
2023-07-14	3.9000	3.9800	3.9000	3.9000	0.000%	5,450	+3.333%
2023-07-12	4.1150	4.1150	3.9000	3.9000	-2.256%	1,750	+3.333%
2023-07-07	3.9900	3.9900	3.9900	3.9900	-0.250%	100	+1.003%
2023-07-06	4.0000	4.0000	4.0000	4.0000	+0.756%	200	+0.750%
2023-07-03	3.9700	3.9700	3.9700	3.9700	+8.767%	200	+1.511%
2023-06-30	3.7100	3.7100	3.6500	3.6500	-3.605%	762	+10.411%
2023-06-28	3.7829	3.7865	3.7600	3.7865	+0.705%	425	+6.431%
2023-06-27	3.8900	3.8900	3.7600	3.7600	-1.312%	624	+7.181%
2023-06-23	4.0250	4.0250	3.7600	3.8100	-4.750%	2,673	+5.774%
2023-06-22	4.3426	4.3494	4.0000	4.0000	-9.091%	5,400	+0.750%
2023-06-21	4.5100	4.5280	4.3300	4.4000	-2.655%	2,676	-8.409%
2023-06-20	4.5700	4.5700	4.5200	4.5200	-1.739%	1,523	-10.841%
2023-06-16	4.7000	4.7000	4.6000	4.6000	-4.515%	410	-12.391%
2023-06-15	4.7500	4.8175	4.7000	4.8175	+2.500%	1,001	-16.347%
2023-06-14	4.6075	5.0000	4.6075	4.7000	+2.397%	2,899	-14.255%
2023-06-12	4.5900	4.5900	4.5900	4.5900	0.000%	219	-12.200%
2023-06-08	4.6000	4.6000	4.5900	4.5900	-2.340%	301	-12.200%
2023-06-06	4.5900	4.7600	4.5900	4.7000	-1.261%	1,100	-14.255%
2023-06-05	4.8000	4.9250	4.7600	4.7600	-6.483%	500	-15.336%
2023-06-02	4.8701	5.0900	4.8701	5.0900	+4.090%	1,141	-20.825%
2023-06-01	4.9500	4.9500	4.8900	4.8900	-3.550%	1,735	-17.587%
2023-05-30	5.2500	5.2500	4.8000	5.0700	-2.500%	2,718	-20.513%
2023-05-26	5.2000	5.2000	5.2000	5.2000	-2.804%	341	-22.500%
2023-05-25	5.7500	5.7500	5.3500	5.3500	-6.957%	3,913	-24.673%
2023-05-24	5.8200	5.8200	5.7500	5.7500	-1.877%	2,070	-29.913%
2023-05-23	5.8600	5.8600	5.8600	5.8600	+0.687%	120	-31.229%
2023-05-22	5.8200	5.8200	5.8200	5.8200	0.000%	156	-30.756%
2023-05-18	5.8200	5.8200	5.8200	5.8200	0.000%	1,220	-30.756%
2023-05-17	6.0000	6.0875	5.8200	5.8200	-5.057%	951	-30.756%
2023-05-15	6.1300	6.1300	6.1300	6.1300	+5.508%	326	-34.258%
2023-05-12	5.9100	6.1300	5.8100	5.8100	-3.488%	3,430	-30.637%
2023-05-10	6.0200	6.0200	6.0200	6.0200	+1.176%	125	-33.056%
2023-05-09	5.9500	5.9500	5.9500	5.9500	-0.168%	120	-32.269%
2023-05-05	5.9600	5.9600	5.9600	5.9600	+0.168%	215	-32.383%
2023-05-04	5.9500	5.9500	5.9500	5.9500	-0.833%	650	-32.269%
2023-04-24	6.0400	6.0400	6.0000	6.0000	-1.153%	600	-32.833%
2023-04-20	6.0700	6.0700	6.0700	6.0700	-1.301%	150	-33.608%
2023-04-19	6.1500	6.1500	6.1500	6.1500	-0.806%	100	-34.472%
2023-04-17	6.1000	6.4000	5.8000	6.2000	-3.125%	3,500	-35.000%
2023-04-14	6.0000	6.4000	6.0000	6.4000	+4.065%	929	-37.031%
2023-04-13	6.1500	6.1500	6.1500	6.1500	+1.653%	150	-34.472%
2023-04-12	6.0300	6.0500	6.0300	6.0500	-0.493%	203	-33.388%
2023-04-10	6.0500	6.0800	6.0500	6.0800	-1.138%	200	-33.717%
2023-04-06	6.1000	6.1500	6.1000	6.1500	-0.806%	980	-34.472%
2023-04-05	6.2000	6.2000	6.2000	6.2000	+0.264%	608	-35.000%
2023-04-03	6.4800	6.4800	6.1000	6.1837	-4.129%	2,148	-34.829%
2023-03-31	6.4000	6.4500	6.4000	6.4500	+4.878%	1,924	-37.519%
2023-03-30	5.9500	6.4000	5.9500	6.1500	+0.820%	2,298	-34.472%
2023-03-29	6.4000	6.4000	6.1000	6.1000	+2.694%	1,206	-33.934%
2023-03-28	6.4400	6.4400	5.9400	5.9400	-7.907%	3,865	-32.155%
2023-03-23	6.3000	6.4500	6.3000	6.4500	+3.365%	331	-37.519%
2023-03-22	6.2400	6.2500	6.2400	6.2400	+4.000%	720	-35.417%
2023-03-21	5.9900	6.2400	5.9900	6.0000	0.000%	2,085	-32.833%
2023-03-20	6.1000	6.1000	6.0000	6.0000	-1.639%	498	-32.833%
2023-03-17	6.3300	6.3300	5.8800	6.1000	+3.741%	2,030	-33.934%
2023-03-16	6.2000	6.3300	5.8700	5.8800	+1.205%	4,029	-31.463%
2023-03-15	6.2800	6.3300	5.8100	5.8100	-7.077%	4,166	-30.637%
2023-03-14	6.3800	6.4700	6.2200	6.2525	-0.279%	5,105	-35.546%
2023-03-13	6.4000	6.4900	6.0100	6.2700	+4.326%	10,190	-35.726%
2023-03-10	5.7500	6.4000	5.7400	6.0100	+5.439%	8,683	-32.945%
2023-03-09	5.8000	6.4900	5.7000	5.7000	-0.350%	13,252	-29.298%
2023-03-08	5.8000	5.8100	5.7100	5.7200	+0.351%	2,719	-29.545%
2023-03-07	5.8000	5.8000	5.7000	5.7000	-1.724%	510	-29.298%
2023-03-03	5.8100	5.8200	5.8000	5.8000	-3.333%	2,320	-30.517%
2023-02-28	6.1000	6.5000	6.0000	6.0000	0.000%	5,426	-32.833%
2023-02-27	6.2000	6.2000	6.0000	6.0000	-2.439%	382	-32.833%
2023-02-24	6.0000	6.2000	6.0000	6.1500	+9.043%	1,815	-34.472%
2023-02-23	5.6400	5.6400	5.6400	5.6400	-8.293%	260	-28.546%
2023-02-16	6.2500	6.3400	6.1500	6.1500	-1.600%	1,414	-34.472%
2023-02-15	6.3000	6.3500	6.2400	6.2500	-1.420%	2,772	-35.520%
2023-02-14	5.8500	6.3400	5.8500	6.3400	+17.844%	2,105	-36.435%
2023-02-13	5.3800	5.3800	5.3800	5.3800	+1.509%	332	-25.093%
2023-02-10	5.5000	5.5100	5.2700	5.3000	-3.636%	4,009	-23.962%
2023-02-08	5.5000	5.5000	5.5000	5.5000	-0.181%	148	-26.727%
2023-02-07	5.6100	5.6225	5.5000	5.5100	-7.860%	2,307	-26.860%
2023-02-01	5.9202	5.9800	5.9202	5.9800	+4.912%	467	-32.609%
2023-01-31	6.4005	6.4005	5.5000	5.7000	-11.353%	3,710	-29.298%
2023-01-30	6.4075	6.4600	6.4075	6.4300	-0.464%	722	-37.325%
2023-01-27	6.3500	6.4600	6.3500	6.4600	0.000%	1,695	-37.616%
2023-01-26	6.4730	6.4925	6.4600	6.4600	0.000%	2,289	-37.616%
2023-01-25	6.5246	6.5246	6.4600	6.4600	0.000%	2,052	-37.616%
2023-01-24	6.5900	6.5900	6.4600	6.4600	-1.374%	2,375	-37.616%
2023-01-23	6.5000	6.5500	6.5000	6.5500	+0.422%	713	-38.473%
2023-01-18	6.5900	6.5900	6.5225	6.5225	-1.024%	421	-38.214%
2023-01-17	6.0000	6.5900	6.0000	6.5900	+11.695%	3,047	-38.847%
2023-01-12	5.6500	5.9000	5.6500	5.9000	+1.288%	671	-31.695%
2023-01-11	5.8250	5.8250	5.8250	5.8250	-3.400%	150	-30.815%
2023-01-09	6.0300	6.0300	6.0300	6.0300	+3.966%	121	-33.167%
2023-01-05	6.6500	6.6500	5.8000	5.8000	+5.455%	2,634	-30.517%
2022-12-30	5.5000	5.5000	5.5000	5.5000	+9.780%	1,446	-26.727%
2022-12-29	5.8200	5.8200	5.0100	5.0100	-24.434%	2,645	-19.561%
2022-12-28	6.6400	6.6400	6.6300	6.6300	+14.310%	550	-39.216%
2022-12-23	5.8000	5.8000	5.8000	5.8000	0.000%	175	-30.517%
2022-12-21	5.8500	5.8500	5.8000	5.8000	-0.344%	624	-30.517%
2022-12-16	6.6500	6.6500	5.8200	5.8200	-12.481%	8,115	-30.756%
2022-12-14	6.7750	6.7750	6.6500	6.6500	-3.623%	1,100	-39.398%
2022-12-12	6.9000	6.9000	6.9000	6.9000	0.000%	379	-41.594%
2022-12-09	6.9950	6.9950	6.9000	6.9000	-2.680%	982	-41.594%
2022-12-08	7.0900	7.0900	7.0900	7.0900	+2.754%	739	-43.159%
2022-12-02	7.1000	7.1000	6.5400	6.9000	+6.154%	2,897	-41.594%
2022-12-01	6.5000	6.5000	6.5000	6.5000	-10.345%	668	-38.000%
2022-11-29	6.8400	7.4400	6.8400	7.2500	+11.538%	6,059	-44.414%
2022-11-28	6.7500	6.7500	6.3500	6.5000	0.000%	1,321	-38.000%
2022-11-25	6.5000	6.5000	6.5000	6.5000	+4.000%	100	-38.000%
2022-11-23	6.2500	6.2500	6.2500	6.2500	0.000%	205	-35.520%
2022-11-22	6.1300	6.2500	6.1300	6.2500	+0.806%	500	-35.520%
2022-11-21	6.4900	6.5000	6.2000	6.2000	+1.142%	500	-35.000%
2022-11-18	6.5000	6.5000	6.1300	6.1300	-5.692%	802	-34.258%
2022-11-17	5.9900	6.5000	5.9900	6.5000	+5.691%	2,947	-38.000%
2022-11-16	6.1500	6.1500	6.1500	6.1500	-2.381%	228	-34.472%
2022-11-15	6.5200	6.5200	6.3000	6.3000	-8.696%	2,231	-36.032%
2022-11-14	6.9000	6.9000	6.9000	6.9000	+11.485%	239	-41.594%
2022-11-10	6.1892	6.1892	6.1892	6.1892	-8.579%	160	-34.887%
2022-11-09	6.7700	6.7700	6.7700	6.7700	-0.147%	314	-40.473%
2022-11-07	6.2500	6.7800	6.2500	6.7800	+12.625%	1,880	-40.560%
2022-11-04	6.0200	6.2500	6.0200	6.0200	+0.166%	2,953	-33.056%
2022-11-03	6.0500	6.0500	6.0100	6.0100	-1.475%	850	-32.945%
2022-11-02	6.1000	6.1000	6.1000	6.1000	-0.813%	150	-33.934%
2022-11-01	6.1500	6.1500	6.0900	6.1500	0.000%	963	-34.472%
2022-10-31	6.3800	6.3800	6.1500	6.1500	-12.143%	2,100	-34.472%
2022-10-28	7.0000	7.0000	6.9900	7.0000	-2.778%	3,556	-42.429%
2022-10-27	7.2000	7.2250	7.2000	7.2000	+2.857%	739	-44.028%
2022-10-26	6.5000	7.0100	6.3800	7.0000	+7.692%	3,147	-42.429%
2022-10-25	6.5000	6.5000	6.5000	6.5000	+0.154%	1,007	-38.000%
2022-10-24	6.6200	6.6200	6.0600	6.4900	-10.359%	3,035	-37.904%
2022-10-21	7.2400	7.2400	7.2400	7.2400	+3.281%	1,082	-44.337%
2022-10-20	7.0000	7.0100	7.0000	7.0100	-2.245%	1,978	-42.511%
2022-10-19	7.1000	7.1710	7.1000	7.1710	-1.090%	2,031	-43.801%
2022-10-18	7.2500	7.2500	7.2500	7.2500	+4.032%	1,010	-44.414%
2022-10-17	6.9000	7.2500	6.9000	6.9690	+15.190%	3,006	-42.172%
2022-10-14	6.9125	6.9125	6.0500	6.0500	-14.909%	1,401	-33.388%
2022-10-13	7.1000	7.1800	7.0290	7.1100	+0.851%	1,400	-43.319%
2022-10-12	7.0000	7.0500	7.0000	7.0500	-1.087%	2,070	-42.837%
2022-10-11	7.0000	7.2500	7.0000	7.1275	-1.007%	1,863	-43.458%
2022-10-10	7.2150	7.2150	7.2000	7.2000	+2.857%	499	-44.028%
2022-10-07	6.8500	7.4500	6.8000	7.0000	+2.190%	10,467	-42.429%
2022-10-06	5.9300	7.1250	5.9300	6.8500	+23.423%	4,490	-41.168%
2022-10-05	5.6600	5.6600	5.5500	5.5500	-7.500%	2,705	-27.387%
2022-10-04	6.0000	6.0500	6.0000	6.0000	-6.103%	2,300	-32.833%
2022-10-03	6.0000	6.3900	5.8500	6.3900	-10.000%	2,918	-36.933%
2022-09-30	7.0500	7.1500	7.0000	7.1000	+1.429%	2,083	-43.239%
2022-09-29	7.1000	7.1000	7.0000	7.0000	0.000%	1,100	-42.429%
2022-09-28	6.7500	7.5000	6.6000	7.0000	+16.667%	1,545	-42.429%
2022-09-27	6.5000	6.7750	6.0000	6.0000	0.000%	2,675	-32.833%
2022-09-26	5.2500	6.5000	5.2500	6.0000	+6.952%	970	-32.833%
2022-09-23	7.4900	7.4900	5.6100	5.6100	-19.857%	2,051	-28.164%
2022-09-22	7.0000	7.4000	7.0000	7.0000	0.000%	1,844	-42.429%
2022-09-21	7.0000	7.9500	7.0000	7.0000	0.000%	3,196	-42.429%
2022-09-20	7.1000	7.1000	7.0000	7.0000	-1.408%	2,300	-42.429%
2022-09-19	6.0100	7.9500	5.8100	7.1000	+1.429%	9,718	-43.239%
2022-09-16	6.0000	7.1250	6.0000	7.0000	+20.482%	2,660	-42.429%
2022-09-15	6.0000	6.0000	5.8100	5.8100	-3.167%	717	-30.637%
2022-09-14	6.0000	6.0600	6.0000	6.0000	+2.564%	2,101	-32.833%
2022-09-13	5.8500	5.8500	5.8500	5.8500	-4.878%	500	-31.111%
2022-09-12	5.8000	6.1500	5.8000	6.1500	-1.600%	442	-34.472%
2022-09-09	6.1700	6.7800	6.1700	6.2500	+0.969%	3,619	-35.520%
2022-09-08	5.9100	6.1900	5.9100	6.1900	+10.536%	3,872	-34.895%
2022-09-07	5.6000	5.6000	5.6000	5.6000	-9.677%	102	-28.036%
2022-09-01	5.5500	6.2000	5.5500	6.2000	0.000%	2,295	-35.000%
2022-08-31	6.2000	6.2250	6.1000	6.2000	-0.800%	1,318	-35.000%
2022-08-30	6.2500	6.5000	6.2500	6.2500	+20.192%	675	-35.520%
2022-08-29	5.8700	7.6900	5.1000	5.2000	-25.180%	17,027	-22.500%
2022-08-26	7.0000	7.0000	6.9500	6.9500	+2.206%	310	-42.014%
2022-08-25	7.2000	8.9500	6.0000	6.8000	-5.556%	7,913	-40.735%
2022-08-24	5.0400	9.0000	5.0400	7.2000	+44.000%	13,882	-44.028%
2022-08-23	4.9900	5.0000	4.9900	5.0000	+9.890%	1,249	-19.400%
2022-08-22	4.5500	4.5500	4.5500	4.5500	0.000%	350	-11.429%
2022-08-18	4.5500	4.5500	4.5500	4.5500	-3.194%	790	-11.429%
2022-08-17	4.8000	4.8000	4.7001	4.7001	+3.299%	1,035	-14.257%
2022-08-16	4.5500	4.5500	4.5500	4.5500	0.000%	1,824	-11.429%
2022-08-10	4.8600	4.8600	4.5500	4.5500	0.000%	1,620	-11.429%
2022-08-09	4.5500	4.5500	4.5500	4.5500	-9.000%	978	-11.429%
2022-08-04	5.0000	5.0000	5.0000	5.0000	-7.407%	208	-19.400%
2022-07-28	5.3000	5.4000	5.3000	5.4000	+10.204%	600	-25.370%
2022-07-27	4.9000	4.9000	4.9000	4.9000	-1.010%	545	-17.755%
2022-07-25	4.6500	5.3800	4.6500	4.9500	-8.333%	974	-18.586%
2022-07-22	5.0000	5.4500	5.0000	5.4000	+5.882%	998	-25.370%
2022-07-21	5.1000	5.1000	5.1000	5.1000	+1.796%	1,018	-20.980%
2022-07-19	5.0100	5.0100	5.0100	5.0100	+0.200%	300	-19.561%
2022-07-18	5.0000	5.0000	4.6000	5.0000	0.000%	1,319	-19.400%
2022-07-15	5.9500	6.5000	4.5100	5.0000	-16.667%	10,658	-19.400%
2022-07-14	5.8000	6.0000	5.8000	6.0000	+2.041%	420	-32.833%
2022-07-13	5.5000	5.8800	5.5000	5.8800	+29.231%	376	-31.463%
2022-07-12	4.5500	4.5500	4.5500	4.5500	+0.885%	175	-11.429%
2022-07-11	6.0000	6.1500	4.5101	4.5101	-20.875%	5,387	-10.645%
2022-07-08	4.6000	5.9000	4.4800	5.7000	-8.800%	2,334	-29.298%
2022-07-07	6.0200	6.4500	6.0200	6.2500	+3.821%	4,771	-35.520%
2022-07-06	5.9500	6.0200	5.7000	6.0200	+25.417%	14,121	-33.056%
2022-07-05	4.7900	4.8000	4.7900	4.8000	+7.143%	496	-16.042%
2022-07-01	4.6500	4.6500	4.4800	4.4800	-3.656%	568	-10.045%
2022-06-29	4.5000	4.6500	4.5000	4.6500	+3.333%	1,015	-13.333%
2022-06-28	4.7000	4.7000	4.5000	4.5000	+4.651%	372	-10.444%
2022-06-23	4.3000	4.3000	4.3000	4.3000	-2.050%	107	-6.279%
2022-06-17	4.3000	4.3900	4.3000	4.3900	+2.093%	467	-8.200%
2022-06-16	4.5000	4.5000	4.3000	4.3000	-4.444%	1,254	-6.279%
2022-06-14	4.5000	4.5000	4.5000	4.5000	-8.163%	100	-10.444%
2022-06-13	4.9000	4.9000	4.9000	4.9000	+3.158%	100	-17.755%
2022-06-10	4.7300	4.7500	4.7300	4.7500	+1.387%	295	-15.158%
2022-06-06	4.3000	4.6850	4.3000	4.6850	+5.281%	3,575	-13.981%
2022-06-03	4.5000	4.5000	4.4500	4.4500	-6.316%	250	-9.438%
2022-06-01	4.7500	4.7500	4.7500	4.7500	-7.227%	100	-15.158%
2022-05-31	5.1200	5.1200	5.1200	5.1200	-4.120%	271	-21.289%
2022-05-19	4.7000	5.3400	4.7000	5.3400	+13.376%	916	-24.532%
2022-05-18	5.3000	5.3000	4.6100	4.7100	+2.169%	980	-14.437%
2022-05-17	4.6100	4.6100	4.6100	4.6100	-16.182%	100	-12.581%
2022-05-13	5.4900	5.8700	4.6100	5.5000	0.000%	1,811	-26.727%
2022-05-10	5.5000	5.5000	5.5000	5.5000	0.000%	1,845	-26.727%
2022-05-09	6.0000	6.0000	5.5000	5.5000	-8.333%	6,422	-26.727%
2022-05-05	5.9900	6.0000	5.9900	6.0000	+8.893%	987	-32.833%
2022-05-04	6.0000	6.4200	5.5100	5.5100	-6.213%	5,171	-26.860%
2022-05-03	6.0000	6.0000	5.8750	5.8750	-2.083%	3,350	-31.404%
2022-05-02	6.0000	6.4500	6.0000	6.0000	0.000%	3,925	-32.833%
2022-04-29	5.6500	6.4000	5.6500	6.0000	+1.695%	2,819	-32.833%
2022-04-28	6.3100	6.3100	5.9000	5.9000	0.000%	1,905	-31.695%
2022-04-27	6.2500	6.2500	5.9000	5.9000	-4.839%	1,150	-31.695%
2022-04-26	6.5400	6.5400	6.0000	6.2000	-4.615%	25,325	-35.000%
2022-04-25	6.5000	6.8000	6.2650	6.5000	+0.775%	1,227	-38.000%
2022-04-22	6.4000	6.4500	6.0000	6.4500	+0.781%	3,233	-37.519%
2022-04-21	6.0000	6.4500	6.0000	6.4000	+16.364%	771	-37.031%
2022-04-20	6.0000	6.4200	5.5000	5.5000	-8.027%	1,131	-26.727%
2022-04-19	5.9800	5.9800	5.9800	5.9800	+8.727%	1,168	-32.609%
2022-04-18	6.2500	6.5000	5.5000	5.5000	-8.333%	2,473	-26.727%
2022-04-14	5.9000	6.0000	5.9000	6.0000	0.000%	350	-32.833%
2022-04-13	5.8800	6.5000	5.5000	6.0000	+9.091%	2,851	-32.833%
2022-04-12	5.9050	5.9400	5.5000	5.5000	-5.172%	1,634	-26.727%
2022-04-08	5.6000	6.2700	5.6000	5.8000	+9.434%	3,139	-30.517%
2022-04-07	5.3100	5.3100	5.3000	5.3000	-10.624%	430	-23.962%
2022-04-06	6.0000	6.0001	5.9300	5.9300	-0.836%	1,527	-32.040%
2022-04-05	5.3900	6.0000	5.2000	5.9800	+10.946%	8,743	-32.609%
2022-04-04	4.8000	5.4200	4.8000	5.3900	+10.000%	8,809	-25.232%
2022-03-31	4.9000	4.9000	4.9000	4.9000	-2.000%	124	-17.755%
2022-03-30	4.8500	5.0000	4.8500	5.0000	+11.111%	3,932	-19.400%
2022-03-29	4.9000	4.9500	4.5000	4.5000	-10.000%	3,330	-10.444%
2022-03-28	4.7400	5.4200	4.1300	5.0000	+5.485%	13,012	-19.400%
2022-03-25	4.3000	4.7400	4.3000	4.7400	+10.233%	1,978	-14.979%
2022-03-22	4.3100	4.3100	4.3000	4.3000	-3.803%	202	-6.279%
2022-03-17	4.2800	4.5000	4.2800	4.4700	+11.750%	1,737	-9.843%
2022-03-16	4.0100	4.0100	4.0000	4.0000	0.000%	765	+0.750%
2022-03-15	4.1850	4.1850	4.0000	4.0000	-6.977%	380	+0.750%
2022-03-11	3.9000	4.3700	3.9000	4.3000	+9.974%	1,602	-6.279%
2022-03-10	4.2500	4.2500	3.9100	3.9100	-13.877%	488	+3.069%
2022-03-09	4.3100	4.5400	4.3100	4.5400	-5.417%	1,225	-11.233%
2022-03-08	4.7500	4.9400	4.7500	4.8000	0.000%	1,142	-16.042%
2022-03-07	4.8200	4.8200	4.8000	4.8000	+6.430%	399	-16.042%
2022-03-04	4.7000	4.9800	4.5100	4.5100	-8.889%	1,303	-10.643%
2022-03-03	4.7000	4.9500	4.7000	4.9500	+5.319%	487	-18.586%
2022-03-02	4.7000	4.7000	4.7000	4.7000	+7.798%	649	-14.255%
2022-03-01	4.4000	5.0000	4.3600	4.3600	-0.909%	3,549	-7.569%
2022-02-28	4.4000	4.4000	4.4000	4.4000	+9.181%	687	-8.409%
2022-02-24	4.3250	4.5000	4.0300	4.0300	-14.255%	1,259	0.000%
2022-02-23	4.6900	4.7500	4.6900	4.7000	+4.444%	3,070	-14.255%
2022-02-22	4.1500	4.5800	4.1500	4.5000	+15.979%	4,225	-10.444%
2022-02-18	3.8800	3.8800	3.8800	3.8800	-14.912%	103	+3.866%
2022-02-17	4.5400	4.5600	4.5400	4.5600	+1.333%	700	-11.623%
2022-02-16	3.5800	4.5000	3.5800	4.5000	-1.316%	420	-10.444%
2022-02-15	4.5600	4.5600	4.5600	4.5600	0.000%	200	-11.623%
2022-02-14	4.5600	4.5600	4.5600	4.5600	0.000%	1,899	-11.623%
2022-02-11	4.5300	4.5600	4.5300	4.5600	-0.437%	1,739	-11.623%
2022-02-10	3.9700	4.5800	3.9700	4.5800	+15.075%	2,841	-12.009%
2022-02-09	3.8300	4.1500	3.5000	3.9800	-13.290%	4,030	+1.256%
2022-02-08	4.5000	4.5900	4.5000	4.5900	+1.101%	1,293	-12.200%
2022-02-07	4.0000	4.5400	4.0000	4.5400	+13.784%	2,311	-11.233%
2022-02-04	4.0000	4.0000	3.9900	3.9900	+5.836%	305	+1.003%
2022-02-02	4.0500	4.0500	3.7100	3.7700	-12.326%	502	+6.897%
2022-02-01	4.3000	4.6000	4.3000	4.3000	+10.256%	1,088	-6.279%
2022-01-28	3.9000	3.9000	3.9000	3.9000	+1.299%	3,362	+3.333%
2022-01-27	3.5700	3.8600	3.5500	3.8500	+6.648%	10,073	+4.675%
2022-01-26	3.8600	4.0000	3.5400	3.6100	0.000%	7,796	+11.634%
2022-01-25	3.3100	3.9600	3.3100	3.6100	+9.394%	2,794	+11.634%
2022-01-24	3.5100	4.0000	3.3000	3.3000	-25.843%	1,405	+22.121%
2022-01-21	4.4300	4.4900	4.2000	4.4500	+5.952%	4,500	-9.438%
2022-01-20	4.0000	4.4400	3.9400	4.2000	+5.000%	3,941	-4.048%
2022-01-19	3.7600	4.0000	3.7600	4.0000	+6.667%	1,516	+0.750%
2022-01-18	4.6000	4.8500	3.7500	3.7500	-18.478%	8,238	+7.467%
2022-01-14	4.7800	4.7900	4.2800	4.6000	0.000%	13,368	-12.391%
2022-01-13	4.1900	4.9100	3.9750	4.6000	+15.869%	31,551	-12.391%
2022-01-12	3.2400	4.0000	3.2400	3.9700	+24.063%	44,202	+1.511%
2022-01-11	3.1500	3.2550	3.1500	3.2000	+37.339%	7,089	+25.938%
2022-01-10	3.2300	3.2300	2.3300	2.3300	-1.271%	2,076	+72.961%
2022-01-07	2.3600	2.3600	2.3600	2.3600	+1.288%	300	+70.763%
2022-01-06	2.3300	2.3300	2.3300	2.3300	0.000%	1,165	+72.961%
2022-01-05	2.3300	2.3300	2.3300	2.3300	+0.431%	262	+72.961%
2022-01-04	2.5700	3.6000	2.3200	2.3200	+0.870%	1,626	+73.707%
2021-12-31	2.3000	2.3000	2.3000	2.3000	-49.317%	250	+75.217%
2017-10-05	6.2000	6.6640	4.0220	4.5380	-24.992%	520,308	-11.194%
2017-10-04	6.2400	6.3920	6.0400	6.0500	-2.733%	44,028	-33.388%
2017-10-03	6.3520	6.4000	6.2100	6.2200	-2.782%	16,232	-35.209%
2017-10-02	6.2000	6.5360	6.2000	6.3980	+3.528%	13,758	-37.012%
2017-09-29	6.2120	6.3002	6.1000	6.1800	-0.258%	19,397	-34.790%
2017-09-28	6.7500	6.7500	6.0000	6.1960	-3.157%	32,594	-34.958%
2017-09-27	7.0000	7.0760	6.3800	6.3980	-8.312%	29,797	-37.012%
2017-09-26	6.8940	7.1800	6.8500	6.9780	+0.548%	17,761	-42.247%
2017-09-25	6.7220	7.2000	6.7000	6.9400	+3.582%	52,075	-41.931%
2017-09-22	6.5520	6.7000	6.5000	6.7000	+1.577%	12,164	-39.851%
2017-09-21	6.5400	6.8000	6.4660	6.5960	+1.290%	11,685	-38.902%
2017-09-20	6.6300	6.6580	6.4000	6.5120	-2.193%	13,701	-38.114%
2017-09-19	6.5160	6.7960	6.3715	6.6580	+1.525%	28,351	-39.471%
2017-09-18	6.6000	6.7960	6.4000	6.5580	-0.365%	16,410	-38.548%
2017-09-15	6.2700	6.9540	6.2680	6.5820	+3.915%	66,494	-38.772%
2017-09-14	6.4800	6.6980	6.3340	6.3340	-4.781%	22,773	-36.375%
2017-09-13	6.6000	6.9420	6.5022	6.6520	+2.025%	41,299	-39.417%
2017-09-12	6.4000	6.5200	6.1519	6.5200	+3.002%	28,318	-38.190%
2017-09-11	6.4360	6.5080	6.2020	6.3300	-1.094%	19,862	-36.335%
2017-09-08	6.1120	6.4900	6.0000	6.4000	+3.829%	33,214	-37.031%
2017-09-07	6.0800	6.2600	5.9000	6.1640	+1.884%	30,623	-34.620%
2017-09-06	6.5560	6.5560	5.8000	6.0500	-4.784%	90,358	-33.388%
2017-09-05	6.7800	6.8000	6.2020	6.3540	-6.559%	43,884	-36.575%
2017-09-01	6.2040	6.8000	6.2000	6.8000	+9.114%	77,268	-40.735%
2017-08-31	6.1920	6.4560	6.0120	6.2320	+1.235%	35,672	-35.334%
2017-08-30	6.0240	6.5000	5.9040	6.1560	+2.361%	72,402	-34.535%
2017-08-29	6.0840	6.3000	5.8020	6.0140	-0.759%	38,637	-32.990%
2017-08-28	6.3540	6.4000	5.7800	6.0600	-4.084%	76,485	-33.498%
2017-08-25	7.0600	7.0600	6.2362	6.3180	-3.836%	93,706	-36.214%
2017-08-24	7.0000	7.7600	6.4000	6.5700	-1.351%	265,750	-38.661%
2017-08-23	5.3180	6.9000	5.2000	6.6600	+25.235%	243,194	-39.489%
2017-08-22	5.5840	5.8000	5.0200	5.3180	-5.273%	71,202	-24.220%
2017-08-21	5.6080	6.0000	5.4000	5.6140	-4.847%	128,971	-28.215%
2017-08-18	6.5900	6.5960	5.6000	5.9000	-13.005%	108,250	-31.695%
2017-08-17	7.1400	7.1780	6.6600	6.7820	-4.398%	50,632	-40.578%
2017-08-16	7.4320	7.4400	7.0000	7.0940	-0.309%	33,476	-43.191%
2017-08-15	8.1980	8.1980	6.8660	7.1160	-15.286%	131,947	-43.367%
2017-08-14	10.3940	10.7752	8.0000	8.4000	-17.712%	110,915	-52.024%
2017-08-11	9.6800	10.4000	9.4500	10.2080	+0.059%	47,809	-60.521%
2017-08-10	11.4040	11.6300	9.4000	10.2020	-8.911%	129,555	-60.498%
2017-08-09	11.7800	12.0000	11.1000	11.2000	-5.101%	35,684	-64.018%
2017-08-08	11.2000	12.5000	10.8000	11.8020	-1.650%	145,236	-65.853%
2017-08-07	12.3400	13.0000	10.6400	12.0000	+30.435%	388,423	-66.417%
2017-08-04	9.2000	9.9000	9.1980	9.2000	-1.414%	16,998	-56.196%
2017-08-03	9.4120	9.5980	9.2000	9.3320	-0.723%	7,746	-56.815%
2017-08-02	9.6000	9.7902	9.2000	9.4000	-2.083%	12,927	-57.128%
2017-08-01	9.5520	9.8000	9.0000	9.6000	-0.166%	19,943	-58.021%
2017-07-31	10.4000	10.4000	9.2000	9.6160	-0.661%	19,549	-58.091%
2017-07-28	10.3760	10.3760	9.2240	9.6800	-3.277%	16,794	-58.368%
2017-07-27	8.6400	10.3300	8.6400	10.0080	+14.482%	51,810	-59.732%
2017-07-26	9.5200	9.8000	8.5000	8.7420	-11.500%	50,390	-53.901%
2017-07-25	10.2840	10.2860	9.2600	9.8780	-3.761%	37,341	-59.202%
2017-07-24	10.4000	10.6980	10.1200	10.2640	-0.350%	11,351	-60.737%
2017-07-21	10.4000	10.5980	10.0240	10.3000	-2.573%	24,339	-60.874%
2017-07-20	10.4000	10.7980	10.2000	10.5720	+3.444%	22,286	-61.880%
2017-07-19	10.5800	10.8800	9.8200	10.2200	-4.182%	48,919	-60.568%
2017-07-18	10.9400	11.7480	10.4620	10.6660	-0.929%	84,496	-62.216%
2017-07-17	10.8000	11.7860	10.0000	10.7660	+4.362%	144,164	-62.567%
2017-07-14	9.2520	10.7000	9.0140	10.3160	+12.130%	71,028	-60.934%
2017-07-13	9.0000	9.5960	9.0000	9.2000	-1.075%	44,924	-56.196%
2017-07-12	9.0000	9.7620	8.8300	9.3000	+4.541%	111,894	-56.667%
2017-07-11	8.7620	8.9780	8.4340	8.8960	+0.747%	12,906	-54.699%
2017-07-10	9.0000	9.0140	8.6000	8.8300	+3.202%	33,962	-54.360%
2017-07-07	8.3000	8.9000	8.1000	8.5560	+4.138%	28,818	-52.899%
2017-07-06	8.4000	8.5800	8.1000	8.2160	-4.510%	30,346	-50.949%
2017-07-05	9.3860	9.3860	8.4000	8.6040	-6.356%	24,302	-53.161%
2017-07-03	8.4800	9.2000	8.2400	9.1880	+11.505%	30,169	-56.138%
2017-06-30	9.3360	9.3360	8.1000	8.2400	-12.303%	98,383	-51.092%
2017-06-29	8.0000	9.7800	7.8073	9.3960	+21.710%	183,645	-57.109%
2017-06-28	7.8000	8.3400	7.2040	7.7200	+2.116%	120,691	-47.798%
2017-06-27	7.1000	7.5800	6.6000	7.5600	+11.176%	79,363	-46.693%
2017-06-26	6.5800	6.8600	6.3100	6.8000	+7.937%	24,905	-40.735%
2017-06-23	6.7800	7.1400	6.2000	6.3000	-11.693%	62,141	-36.032%
2017-06-22	6.2000	7.1980	6.0820	7.1342	+13.856%	159,255	-43.512%
2017-06-21	6.0460	6.2780	6.0300	6.2660	+3.914%	9,335	-35.685%
2017-06-20	6.4000	6.4000	6.0200	6.0300	-7.316%	20,861	-33.167%
2017-06-19	6.6000	6.7800	6.2000	6.5060	+0.339%	34,705	-38.057%
2017-06-16	6.5680	6.5800	6.4020	6.4840	-1.459%	9,890	-37.847%
2017-06-15	6.5060	6.5800	6.4000	6.5800	+1.324%	16,248	-38.754%
2017-06-14	6.4520	6.6600	6.4020	6.4940	-0.092%	13,798	-37.943%
2017-06-13	6.5800	6.6000	6.3720	6.5000	+1.436%	14,147	-38.000%
2017-06-12	6.6800	6.6800	6.4040	6.4080	-2.850%	11,574	-37.110%
2017-06-09	6.4400	6.5980	6.2000	6.5960	+3.030%	13,236	-38.902%

.dark-mode .y4xJzB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y4xJzB{ color: #333333; background-color: white; border: 2px solid #333333; }BSTGBIOSTAGE INC NEWstock OTC

BSTG
BIOSTAGE INC NEW
stock OTC