XNAS
Datos históricos de BioStem Technologies, Inc.
BioStem Technologies, Inc. · BSEM
$2.47
▲ +0.04 (+1.42%)
Última operación · 10/10/2026, 18:18:29 UTC
- Variación en el periodo
- −42.65%
- Máximo
- US$8.40
- 28 de enero de 2026
- Mínimo
- US$2.25
- 13 de agosto de 2026
- Volumen medio diario
- 0.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.60 | 2.70 | 2.46 | 2.47 | −6.44% | 66,215.129 |
| 8 oct 2026 | 2.40 | 2.77 | 2.36 | 2.64 | +10.46% | 258,017.262 |
| 7 oct 2026 | 2.50 | 2.69 | 2.36 | 2.39 | −3.24% | 87,335.415 |
| 6 oct 2026 | 2.76 | 2.79 | 2.45 | 2.47 | −10.34% | 128,616.642 |
| 5 oct 2026 | 2.74 | 2.83 | 2.58 | 2.76 | +0.92% | 120,977.884 |
| 2 oct 2026 | 3.03 | 3.07 | 2.69 | 2.73 | −11.07% | 158,103.885 |
| 1 oct 2026 | 3.10 | 3.24 | 3.04 | 3.07 | −0.65% | 90,840.81 |
| 30 sep 2026 | 3.80 | 3.84 | 3.00 | 3.09 | −19.32% | 332,899.412 |
| 29 sep 2026 | 4.00 | 4.10 | 3.81 | 3.83 | −5.43% | 49,906.929 |
| 28 sep 2026 | 4.08 | 4.32 | 3.85 | 4.05 | −2.17% | 181,696.81 |
| 25 sep 2026 | 3.85 | 4.28 | 3.81 | 4.14 | +6.70% | 278,941.819 |
| 24 sep 2026 | 3.78 | 4.05 | 3.78 | 3.88 | +2.11% | 150,500.365 |
| 23 sep 2026 | 3.92 | 4.05 | 3.76 | 3.80 | −4.52% | 84,031.704 |
| 22 sep 2026 | 4.36 | 4.61 | 3.95 | 3.98 | −9.55% | 129,671.614 |
| 21 sep 2026 | 5.20 | 5.25 | 4.40 | 4.40 | −7.17% | 237,727.949 |
| 18 sep 2026 | 4.25 | 5.44 | 4.24 | 4.74 | +8.72% | 857,130.45 |
| 17 sep 2026 | 4.18 | 4.50 | 4.06 | 4.36 | +6.86% | 119,649.762 |
| 16 sep 2026 | 3.96 | 4.34 | 3.96 | 4.08 | +1.75% | 76,374.97 |
| 15 sep 2026 | 4.15 | 4.35 | 3.90 | 4.01 | −4.75% | 117,038.818 |
| 14 sep 2026 | 4.41 | 4.50 | 4.16 | 4.21 | −2.32% | 140,506.121 |
| 11 sep 2026 | 4.23 | 4.45 | 4.17 | 4.31 | +3.23% | 143,079.113 |
| 10 sep 2026 | 4.13 | 4.30 | 4.13 | 4.18 | −0.83% | 93,845.175 |
| 9 sep 2026 | 4.05 | 4.30 | 4.04 | 4.21 | +5.25% | 117,704.511 |
| 8 sep 2026 | 3.88 | 4.65 | 3.87 | 4.00 | +7.82% | 391,825.91 |
| 4 sep 2026 | 3.63 | 3.85 | 3.59 | 3.71 | +2.77% | 87,488.292 |
| 3 sep 2026 | 3.56 | 3.88 | 3.56 | 3.61 | +1.98% | 100,393.101 |
| 2 sep 2026 | 3.50 | 3.62 | 3.42 | 3.54 | +1.14% | 60,757.678 |
| 1 sep 2026 | 3.68 | 3.76 | 3.50 | 3.50 | −4.89% | 90,433.752 |
| 31 ago 2026 | 3.50 | 4.05 | 3.50 | 3.68 | +4.25% | 196,439.53 |
| 28 ago 2026 | 3.80 | 3.83 | 3.53 | 3.53 | −8.31% | 54,158.807 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.