Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biostage Inc (OP: BSTG )

4.030 UNCHANGED
Last Price Updated: 3:14 PM EDT, Jul 19, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.600 2.700 2.400 2.700 5,239 +0.10(+3.85%)
Apr 27, 2018 2.600 2.700 2.600 2.600 2,344 +0.00(+0.00%)
Apr 26, 2018 2.620 2.620 2.600 2.600 300 +0.00(+0.00%)
Apr 25, 2018 2.600 2.600 2.600 2.600 1,068 -0.02(-0.76%)
Apr 24, 2018 2.600 2.620 2.600 2.620 5,861 +0.02(+0.77%)
Apr 23, 2018 2.600 2.600 2.600 2.600 288 +0.00(+0.00%)
Apr 20, 2018 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
Apr 19, 2018 2.600 2.600 2.600 2.600 3,513 -0.02(-0.76%)
Apr 18, 2018 2.620 2.620 2.620 2.620 141 +0.01(+0.38%)
Apr 17, 2018 2.600 2.610 2.600 2.610 2,242 +0.01(+0.38%)
Apr 16, 2018 2.605 2.605 2.600 2.600 2,014 +0.00(+0.00%)
Apr 13, 2018 2.600 2.600 2.600 2.600 585 +0.00(+0.00%)
Apr 12, 2018 2.600 2.600 2.600 2.600 2,053 +0.00(+0.00%)
Apr 11, 2018 2.600 2.600 2.600 2.600 3,989 +0.00(+0.00%)
Apr 10, 2018 2.650 2.650 2.600 2.600 1,652 -0.01(-0.38%)
Apr 09, 2018 2.550 2.610 2.520 2.610 2,195 +0.19(+7.85%)
Apr 06, 2018 2.630 2.630 2.350 2.420 4,864 -0.23(-8.68%)
Apr 05, 2018 2.590 2.650 2.400 2.650 1,690 -0.05(-1.85%)
Apr 04, 2018 2.320 2.750 2.320 2.700 7,264 -0.10(-3.57%)
Apr 03, 2018 2.800 2.900 2.750 2.800 9,596 -0.22(-7.28%)
Apr 02, 2018 3.110 3.110 3.000 3.020 1,844 -0.08(-2.58%)
Mar 29, 2018 3.100 3.100 3.100 0 +0.00(+0.00%)
Mar 28, 2018 3.100 3.100 3.000 3.100 4,324 -0.10(-3.13%)
Mar 27, 2018 3.200 3.225 3.200 3.200 8,086 +0.00(+0.00%)
Mar 26, 2018 3.200 3.207 3.200 3.200 5,009 -0.01(-0.19%)
Mar 23, 2018 3.206 3.206 3.206 3.206 314 -0.02(-0.74%)
Mar 22, 2018 3.200 3.230 3.200 3.230 8,065 +0.03(+0.94%)
Mar 21, 2018 3.200 3.210 3.200 3.200 1,112 +0.00(+0.00%)
Mar 20, 2018 3.060 3.200 3.060 3.200 2,100 +0.00(+0.00%)
Mar 19, 2018 3.200 3.214 3.200 3.200 3,100 -0.02(-0.62%)
Mar 16, 2018 3.200 3.270 3.200 3.220 5,552 +0.02(+0.63%)
Mar 15, 2018 3.210 3.210 3.200 3.200 8,028 -0.02(-0.62%)
Mar 14, 2018 3.220 3.220 3.220 3.220 1,835 -0.08(-2.42%)
Mar 13, 2018 3.200 3.300 3.200 3.300 9,858 +0.10(+3.12%)
Mar 12, 2018 3.250 3.300 3.200 3.200 3,620 -0.01(-0.31%)
Mar 09, 2018 3.210 3.300 3.200 3.210 7,497 +0.00(+0.00%)
Mar 08, 2018 3.230 3.230 3.210 3.210 1,104 -0.01(-0.19%)
Mar 07, 2018 3.060 3.240 3.060 3.216 5,120 +0.16(+5.10%)
Mar 06, 2018 3.080 3.080 3.060 3.060 842 -0.04(-1.29%)
Mar 05, 2018 3.060 3.240 3.060 3.100 6,685 +0.04(+1.31%)
Mar 02, 2018 3.180 3.180 3.020 3.060 3,369 -0.12(-3.77%)
Mar 01, 2018 3.180 3.180 3.180 3.180 1,670 -0.12(-3.64%)
Feb 28, 2018 3.010 3.310 3.000 3.300 14,818 +0.29(+9.63%)
Feb 27, 2018 3.000 3.010 3.000 3.010 2,236 +0.01(+0.33%)
Feb 26, 2018 3.009 3.050 3.000 3.000 863 -0.05(-1.64%)
Feb 23, 2018 3.047 3.050 3.000 3.050 7,363 +0.00(+0.00%)
Feb 22, 2018 3.050 3.050 3.050 3.050 405 +0.00(+0.15%)
Feb 21, 2018 3.030 3.045 3.030 3.045 762 -0.00(-0.15%)
Feb 20, 2018 3.010 3.080 3.000 3.050 17,329 +0.06(+2.01%)
Feb 16, 2018 2.990 2.990 2.990 0 +0.24(+8.73%)
Feb 15, 2018 3.000 3.000 2.480 2.750 20,972 -0.31(-10.13%)
Feb 14, 2018 3.250 3.250 2.800 3.060 19,816 -0.04(-1.29%)
Feb 13, 2018 3.570 3.570 3.100 3.100 33,638 -0.47(-13.17%)
Feb 12, 2018 3.520 3.570 3.470 3.570 8,823 +0.06(+1.71%)
Feb 09, 2018 3.800 3.800 3.500 3.510 12,716 -0.08(-2.23%)
Feb 08, 2018 3.600 3.600 3.400 3.590 4,848 -0.01(-0.28%)
Feb 07, 2018 3.360 3.600 3.350 3.600 16,769 +0.28(+8.34%)
Feb 06, 2018 3.150 3.400 3.150 3.323 8,026 -0.03(-0.81%)
Feb 05, 2018 3.350 3.280 3.350 7,624 +0.00(+0.00%)
Feb 02, 2018 3.490 3.600 3.180 3.350 15,298 +0.04(+1.21%)
Feb 01, 2018 3.302 3.500 3.300 3.310 5,288 +0.01(+0.30%)
Jan 31, 2018 3.260 3.300 3.200 3.300 3,562 +0.06(+1.85%)
Jan 30, 2018 3.290 3.240 3.240 3.240 1,831 +0.00(+0.00%)
Jan 29, 2018 3.230 3.500 3.150 3.240 7,316 +0.01(+0.31%)
Jan 26, 2018 3.200 3.390 3.200 3.230 15,631 -0.27(-7.71%)
Jan 25, 2018 3.400 3.740 3.000 3.500 25,587 +0.30(+9.37%)
Jan 24, 2018 3.000 3.400 3.000 3.200 29,575 +0.21(+7.02%)
Jan 23, 2018 2.760 2.990 2.760 2.990 12,407 +0.00(+0.00%)
Jan 22, 2018 2.700 2.990 2.510 2.990 10,234 +0.29(+10.74%)
Jan 19, 2018 2.660 2.870 2.400 2.700 18,342 +0.10(+3.85%)
Jan 18, 2018 2.310 2.810 2.300 2.600 49,731 +0.40(+18.18%)
Jan 17, 2018 2.180 2.242 2.000 2.200 25,890 +0.00(+0.00%)
Jan 16, 2018 2.140 2.200 2.140 2.200 14,243 +0.06(+2.80%)
Jan 12, 2018 2.140 2.140 2.140 0 +0.14(+7.00%)
Jan 11, 2018 1.820 2.040 1.820 2.000 4,018 +0.09(+4.71%)
Jan 10, 2018 1.880 1.940 1.810 1.910 6,693 -0.09(-4.50%)
Jan 09, 2018 1.968 2.150 1.968 2.000 7,274 +0.02(+1.01%)
Jan 08, 2018 2.072 2.072 1.660 1.980 14,038 -0.06(-3.01%)
Jan 05, 2018 2.210 2.210 2.000 2.041 6,647 -0.17(-7.63%)
Jan 04, 2018 1.750 2.400 1.650 2.210 47,055 +0.46(+26.29%)
Jan 03, 2018 1.180 1.930 1.180 1.750 100,110 +0.55(+45.36%)
Jan 02, 2018 0.8700 1.220 0.8700 1.204 42,668 +0.33(+38.38%)
Dec 29, 2017 0.8700 0.8700 0.8700 0 -0.04(-4.40%)
Dec 28, 2017 0.8500 0.9400 0.7520 0.9100 16,746 +0.00(+0.00%)
Dec 27, 2017 0.8500 1.000 0.8350 0.9100 19,271 -0.01(-0.55%)
Dec 26, 2017 1.220 1.290 0.6000 0.9150 51,944 -0.38(-29.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.