BSTG

Biostage (QB) Historical Data

BSTG Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 2.40 0.10 4.35% 2.40 2.40 2.40 100
Nov 25 2021 2.30 0.00 +0.00% 2.30 2.30 2.30 0
Nov 24 2021 2.30 0.00 0.0% 2.30 2.30 2.30 0
Nov 23 2021 2.30 0.00 0.0% 2.30 2.30 2.30 0
Nov 22 2021 2.30 -0.30 -11.54% 2.32 2.32 2.30 1,141
Nov 19 2021 2.60 -0.39 -13.04% 2.60 2.66 2.31 8,625
Nov 18 2021 2.99 0.00 0.0% 2.99 2.99 2.99 0
Nov 17 2021 2.99 0.00 0.0% 3.00 3.00 2.99 2,889
Nov 16 2021 2.99 0.39 15.0% 2.82 3.01 2.82 2,687
Nov 15 2021 2.60 0.00 0.0% 2.60 2.60 2.60 0
Nov 12 2021 2.60 0.00 0.0% 2.60 2.60 2.60 0
Nov 11 2021 2.60 -0.22 -7.8% 2.61 2.61 2.60 2,005
Nov 10 2021 2.82 0.18 6.82% 2.82 2.82 2.82 2,006
Nov 09 2021 2.64 0.00 +0.00% 3.045 3.315 2.64 0
Nov 09 2021 2.64 -0.03 -1.12% 3.045 3.315 2.64 3,304
Nov 08 2021 2.67 0.07 2.69% 2.60 3.20 2.60 7,082
Nov 05 2021 2.60 0.00 +0.00% 2.60 2.66 2.60 0
Nov 05 2021 2.60 0.00 0.0% 2.60 2.66 2.60 9,003
Nov 04 2021 2.60 0.00 0.0% 2.60 2.60 2.60 0
Nov 03 2021 2.60 -0.40 -13.33% 2.95 2.95 2.60 1,208
Nov 02 2021 3.00 -0.10 -3.23% 3.00 3.00 3.00 200
Nov 01 2021 3.10 0.00 +0.00% 3.10 3.10 3.10 0
Nov 01 2021 3.10 0.00 0.0% 3.10 3.10 3.10 0
Oct 29 2021 3.10 0.00 0.0% 3.10 3.10 3.10 0
Oct 28 2021 3.10 0.00 0.0% 3.10 3.10 3.10 0
Oct 27 2021 3.10 0.10 3.33% 2.60 3.14 2.60 1,676
Oct 26 2021 3.00 -0.05 -1.64% 3.00 3.00 3.00 1,216
Oct 25 2021 3.05 0.00 +0.00% 3.05 3.05 3.05 0
Oct 25 2021 3.05 0.00 0.0% 3.05 3.05 3.05 609
Oct 22 2021 3.05 -0.16 -4.87% 3.05 3.05 3.05 516
Oct 21 2021 3.206 0.00 +0.00% 3.17 3.206 3.17 0
Oct 21 2021 3.206 -0.09 -2.85% 3.17 3.206 3.17 265
Oct 20 2021 3.30 0.00 +0.00% 3.07 3.345 3.07 0
Oct 20 2021 3.30 0.30 10.0% 3.07 3.345 3.07 8,356
Oct 19 2021 3.00 0.00 0.0% 3.00 3.00 3.00 1,488
Oct 18 2021 3.00 -0.07 -2.12% 3.0455 3.0455 3.00 4,041
Oct 15 2021 3.065 0.00 +0.00% 3.00 3.065 3.00 0
Oct 15 2021 3.065 -0.04 -1.13% 3.00 3.065 3.00 528
Oct 14 2021 3.10 0.00 0.0% 3.10 3.10 3.10 0
Oct 13 2021 3.10 0.09 2.99% 2.98 3.10 2.98 3,492
Oct 12 2021 3.01 -0.20 -6.23% 3.09 3.09 3.01 614
Oct 11 2021 3.21 0.00 +0.00% 3.21 3.21 3.21 0
Oct 11 2021 3.21 0.00 0.0% 3.21 3.21 3.21 0
Oct 08 2021 3.21 0.00 0.0% 3.21 3.21 3.21 0
Oct 07 2021 3.21 0.19 6.29% 3.02 3.21 3.02 612
Oct 06 2021 3.02 0.00 +0.00% 3.04 3.10 3.02 0
Oct 06 2021 3.02 -0.02 -0.66% 3.04 3.10 3.02 951
Oct 05 2021 3.04 0.00 +0.00% 3.55 3.55 3.01 0
Oct 05 2021 3.04 -0.59 -16.25% 3.55 3.55 3.01 957
Oct 04 2021 3.63 0.58 19.02% 2.59 3.63 2.59 2,189
Oct 01 2021 3.05 0.05 1.67% 3.21 3.46 3.05 2,113
Sep 30 2021 3.00 -0.02 -0.66% 3.02 3.02 3.00 6,030
Sep 29 2021 3.02 -0.72 -19.25% 3.21 3.21 3.01 1,273
Sep 28 2021 3.74 0.00 +0.00% 3.52 3.74 3.21 0
Sep 28 2021 3.74 0.48 14.72% 3.52 3.74 3.21 1,251
Sep 27 2021 3.26 0.00 0.0% 3.26 3.26 3.26 0
Sep 24 2021 3.26 0.00 0.0% 3.26 3.26 3.26 0
Sep 23 2021 3.26 0.06 1.87% 3.80 3.80 3.26 839
Sep 22 2021 3.20 0.00 +0.00% 3.65 3.80 3.00 0
Sep 22 2021 3.20 -0.45 -12.33% 3.65 3.80 3.00 3,833
Sep 21 2021 3.65 0.00 +0.00% 3.65 4.23 3.65 0
Sep 21 2021 3.65 0.25 7.35% 3.65 4.23 3.65 654
Sep 20 2021 3.40 0.00 +0.00% 3.60 3.60 3.40 0
Sep 20 2021 3.40 -0.26 -7.1% 3.60 3.60 3.40 563
Sep 17 2021 3.66 0.00 +0.00% 3.63 3.66 3.63 0
Sep 17 2021 3.66 -0.38 -9.41% 3.63 3.66 3.63 229
Sep 16 2021 4.04 -0.04 -0.98% 4.08 4.08 3.60 14,641
Sep 15 2021 4.08 0.52 14.61% 3.65 4.34 3.50 17,107
Sep 14 2021 3.56 0.00 +0.00% 4.34 4.40 3.50 0
Sep 14 2021 3.56 -0.27 -7.05% 4.34 4.40 3.50 6,551
Sep 13 2021 3.83 0.04 1.06% 3.80 4.35 3.77 26,150
Sep 10 2021 3.79 -0.19 -4.77% 4.00 4.14 3.32 22,124
Sep 09 2021 3.98 0.66 19.88% 3.32 3.98 3.32 6,062
Sep 08 2021 3.32 0.00 +0.00% 2.75 3.34 2.01 0
Sep 08 2021 3.32 0.57 20.73% 2.75 3.34 2.01 7,848
Sep 07 2021 2.75 -0.75 -21.43% 3.50 3.52 2.75 6,705
Sep 06 2021 3.50 0.00 +0.00% 3.50 3.60 3.50 0
Sep 03 2021 3.50 0.00 +0.00% 3.50 3.60 3.50 0
Sep 03 2021 3.50 0.39 12.54% 3.50 3.60 3.50 980
Sep 02 2021 3.11 0.00 +0.00% 3.02 4.49 3.02 0
Sep 02 2021 3.11 0.11 3.67% 3.02 4.49 3.02 14,939
Sep 01 2021 3.00 -0.36 -10.71% 3.10 3.25 3.00 22,299
Aug 31 2021 3.36 0.00 +0.00% 3.89 3.89 3.10 0
Aug 31 2021 3.36 -0.44 -11.58% 3.89 3.89 3.10 11,564
Aug 30 2021 3.80 0.75 24.59% 3.315 4.00 3.30 25,607
Your Recent History
USOTC
BSTG
Biostage (..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211128 21:46:58