Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Biostage Inc (OP: BSTG )

4.030 UNCHANGED

Last Price Updated: 3:14 PM EDT, Jul 19, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	2.250	2.250	2.110	2.120	4,100	-0.21(-9.01%)
Jun 27, 2019	2.240	2.330	2.240	2.330	1,307	+0.00(+0.00%)
Jun 26, 2019	2.240	2.330	2.240	2.330	2,154	+0.00(+0.00%)
Jun 25, 2019		2.330	2.330	2.330	112	+0.00(+0.00%)
Jun 24, 2019	2.310	2.330	2.130	2.330	2,996	-0.16(-6.43%)
Jun 21, 2019	2.490	2.490	2.490	2.490	100	+0.00(+0.00%)
Jun 20, 2019	2.380	2.490	2.220	2.490	6,932	-0.01(-0.40%)
Jun 19, 2019	2.500	2.500	2.380	2.500	4,096	-0.05(-1.96%)
Jun 18, 2019		2.550	2.550	2.550	606	+0.00(+0.00%)
Jun 17, 2019	2.550	2.550	2.550	2.550	1,180	+0.00(+0.00%)
Jun 14, 2019		2.550	2.550	2.550	42	+0.00(+0.00%)
Jun 13, 2019		2.550	2.550	2.550	37	+0.00(+0.00%)
Jun 12, 2019	2.500	2.550	2.500	2.550	425	-0.05(-1.92%)
Jun 11, 2019	2.410	2.600	2.410	2.600	2,228	-0.05(-1.89%)
Jun 10, 2019	2.650	2.650	2.650	2.650	511	-0.09(-3.28%)
Jun 07, 2019	2.740	2.740	2.740	2.740	1,000	+0.00(+0.00%)
Jun 06, 2019	2.750	2.750	2.550	2.740	3,704	-0.16(-5.52%)
Jun 05, 2019		2.900	2.900	2.900	59	+0.00(+0.00%)
Jun 04, 2019		2.900	2.900	2.900	79	+0.00(+0.00%)
Jun 03, 2019		2.900	2.900	2.900	48	+0.00(+0.00%)
May 31, 2019	2.920	2.920	2.900	2.900	1,100	-0.07(-2.36%)
May 30, 2019		2.970	2.970	2.970	17	+0.00(+0.00%)
May 28, 2019		2.970	2.970	2.970	0	+0.17(+6.07%)
May 24, 2019	2.800	2.800	2.800	2.800	100	+0.00(+0.00%)
May 23, 2019	2.800	2.800	2.800	2.800	3,023	+0.00(+0.00%)
May 22, 2019	2.800	2.800	2.800	2.800	106	+0.22(+8.53%)
May 21, 2019		2.580	2.580	2.580	16	+0.00(+0.00%)
May 20, 2019	2.580	2.580	2.580	2.580	466	+0.00(+0.00%)
May 17, 2019	2.580	2.800	2.580	2.580	3,900	+0.00(+0.00%)
May 16, 2019	2.580	2.580	2.580	2.580	150	+0.00(+0.00%)
May 15, 2019	2.500	2.580	2.500	2.580	1,182	+0.18(+7.50%)
May 14, 2019	2.400	2.400	2.400	2.400	520	-0.10(-4.00%)
May 13, 2019	2.500	2.500	2.500	2.500	154	-0.03(-1.19%)
May 10, 2019	2.470	2.550	2.470	2.530	3,100	+0.05(+2.02%)
May 09, 2019	2.200	2.480	2.200	2.480	751	+0.18(+7.83%)
May 08, 2019	2.300	2.300	2.300	2.300	100	+0.05(+2.22%)
May 07, 2019		2.250	2.250	2.250	40	+0.00(+0.00%)
May 06, 2019	2.050	2.250	2.050	2.250	793	-0.05(-2.17%)
May 03, 2019	2.020	2.300	2.020	2.300	4,500	+0.10(+4.55%)
May 02, 2019	2.500	2.500	2.200	2.200	1,531	-0.30(-12.00%)
May 01, 2019	2.350	2.500	2.350	2.500	9,029	+0.00(+0.00%)
Apr 30, 2019	2.000	2.500	2.000	2.500	17,290	+0.50(+25.00%)
Apr 29, 2019	2.000	2.000	2.000	2.000	3,805	+0.01(+0.50%)
Apr 26, 2019	2.060	2.060	0.7500	1.990	80,500	-0.06(-2.93%)
Apr 25, 2019	2.105	2.200	1.980	2.050	2,331	-0.15(-6.82%)
Apr 24, 2019	2.200	2.200	2.200	2.200	612	+0.05(+2.33%)
Apr 23, 2019		2.150	2.150	2.150	146	+0.00(+0.00%)
Apr 22, 2019	2.150	2.150	2.150	2.150	344	+0.01(+0.47%)
Apr 18, 2019	2.150	2.150	2.140	2.140	1,100	-0.01(-0.47%)
Apr 17, 2019	2.260	2.260	2.120	2.150	1,828	+0.03(+1.42%)
Apr 16, 2019	2.200	2.200	2.120	2.120	4,323	-0.15(-6.61%)
Apr 15, 2019	2.250	2.270	2.250	2.270	446	+0.10(+4.37%)
Apr 12, 2019		2.175	2.175	2.175	60	+0.00(+0.00%)
Apr 11, 2019	2.215	2.215	2.150	2.175	596	+0.06(+3.08%)
Apr 10, 2019	2.170	2.170	2.110	2.110	1,783	-0.08(-3.65%)
Apr 09, 2019	2.190	2.190	2.190	2.190	1,045	-0.02(-0.90%)
Apr 08, 2019	2.210	2.240	2.210	2.210	3,002	+0.06(+2.79%)
Apr 05, 2019	2.150	2.150	2.150	2.150	100	+0.04(+1.90%)
Apr 04, 2019	2.150	2.200	2.110	2.110	4,346	-0.10(-4.52%)
Apr 03, 2019	2.120	2.210	2.120	2.210	422	+0.03(+1.38%)
Apr 02, 2019	2.200	2.200	2.110	2.180	5,519	-0.02(-0.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Biostage Inc (OP: BSTG )

Historical Prices