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 29, 2022 6.400 6.400 5.650 6.000 2,819 +0.10(+1.69%)
Apr 28, 2022 6.310 6.310 5.900 5.900 1,905 +0.00(+0.00%)
Apr 27, 2022 6.250 6.250 5.900 5.900 1,150 -0.30(-4.84%)
Apr 26, 2022 6.540 6.540 6.000 6.200 25,325 -0.30(-4.62%)
Apr 25, 2022 6.500 6.800 6.265 6.500 1,227 +0.05(+0.78%)
Apr 22, 2022 6.400 6.450 6.000 6.450 3,233 +0.05(+0.78%)
Apr 21, 2022 6.000 6.450 6.000 6.400 771 +0.90(+16.36%)
Apr 20, 2022 6.000 6.420 5.500 5.500 1,131 -0.48(-8.03%)
Apr 19, 2022 5.980 5.980 5.980 5.980 1,168 +0.48(+8.73%)
Apr 18, 2022 6.250 6.500 5.500 5.500 2,473 -0.48(-8.03%)
Apr 14, 2022 6.000 6.000 5.900 5.980 553 -0.02(-0.33%)
Apr 13, 2022 5.880 6.500 5.500 6.000 2,851 +0.50(+9.09%)
Apr 12, 2022 5.905 5.940 5.500 5.500 1,634 -0.30(-5.17%)
Apr 08, 2022 5.800 25 +0.50(+9.43%)
Apr 07, 2022 5.310 5.310 5.300 5.300 430 -0.63(-10.62%)
Apr 06, 2022 6.000 6.000 5.930 5.930 1,527 -0.05(-0.84%)
Apr 05, 2022 5.390 6.000 5.200 5.980 8,743 +0.59(+10.95%)
Apr 04, 2022 4.800 5.420 4.800 5.390 8,809 +0.49(+10.00%)
Mar 31, 2022 4.900 16 -0.10(-2.00%)
Mar 30, 2022 4.850 5.000 4.850 5.000 3,932 +0.50(+11.11%)
Mar 29, 2022 4.900 4.950 4.500 4.500 3,330 -0.50(-10.00%)
Mar 28, 2022 4.740 5.420 4.130 5.000 13,012 +0.26(+5.49%)
Mar 25, 2022 4.300 4.740 4.300 4.740 1,978 +0.44(+10.23%)
Mar 22, 2022 4.300 34 -0.17(-3.80%)
Mar 17, 2022 4.470 5 +0.47(+11.75%)
Mar 16, 2022 4.000 4.010 4.000 4.000 765 +0.00(+0.00%)
Mar 15, 2022 4.185 4.185 4.000 4.000 380 -0.30(-6.98%)
Mar 11, 2022 4.300 28 +0.39(+9.97%)
Mar 10, 2022 4.250 4.250 3.910 3.910 488 -0.63(-13.88%)
Mar 09, 2022 4.310 4.540 4.310 4.540 1,225 -0.26(-5.42%)
Mar 08, 2022 4.820 4.940 4.750 4.800 1,142 +0.00(+0.00%)
Mar 07, 2022 4.820 4.820 4.800 4.800 399 +0.29(+6.43%)
Mar 04, 2022 4.700 4.980 4.510 4.510 1,303 -0.44(-8.89%)
Mar 03, 2022 4.700 4.950 4.700 4.950 487 +0.25(+5.32%)
Mar 02, 2022 4.700 4.700 4.700 4.700 649 +0.34(+7.80%)
Mar 01, 2022 4.480 5.000 4.360 4.360 3,549 -0.04(-0.91%)
Feb 28, 2022 4.400 4.400 4.400 4.400 687 +0.37(+9.18%)
Feb 24, 2022 4.030 70 -0.67(-14.26%)
Feb 23, 2022 4.690 4.750 4.690 4.700 3,070 +0.12(+2.62%)
Feb 22, 2022 4.150 4.580 4.150 4.580 3,725 +0.70(+18.04%)
Feb 18, 2022 3.880 0 -0.68(-14.91%)
Feb 17, 2022 4.540 4.560 4.540 4.560 700 +0.06(+1.33%)
Feb 16, 2022 3.580 4.500 3.580 4.500 420 -0.06(-1.32%)
Feb 15, 2022 4.560 4.560 4.560 4.560 200 +0.00(+0.00%)
Feb 14, 2022 4.560 4.560 4.560 4.560 1,899 +0.00(+0.00%)
Feb 11, 2022 4.530 4.560 4.530 4.560 1,739 -0.02(-0.44%)
Feb 10, 2022 3.970 4.580 3.970 4.580 2,841 +0.60(+15.08%)
Feb 09, 2022 3.830 4.150 3.500 3.980 4,030 -0.61(-13.29%)
Feb 08, 2022 4.500 4.590 4.500 4.590 1,293 +0.05(+1.10%)
Feb 07, 2022 4.300 4.540 4.000 4.540 2,311 +0.55(+13.78%)
Feb 04, 2022 4.000 4.000 3.990 3.990 305 +0.22(+5.84%)
Feb 02, 2022 3.770 4.050 3.710 3.770 502 -0.53(-12.33%)
Feb 01, 2022 4.300 4.600 4.300 4.300 1,088 +0.40(+10.26%)
Jan 28, 2022 3.900 11 +0.05(+1.30%)
Jan 27, 2022 3.570 3.860 3.550 3.850 10,073 +0.24(+6.65%)
Jan 26, 2022 3.860 4.000 3.540 3.610 7,796 +0.00(+0.00%)
Jan 25, 2022 3.310 3.960 3.310 3.610 2,794 +0.31(+9.39%)
Jan 24, 2022 4.000 4.000 3.300 3.300 1,405 -1.15(-25.84%)
Jan 21, 2022 4.430 4.490 4.200 4.450 4,500 +0.25(+5.95%)
Jan 20, 2022 4.000 4.440 3.940 4.200 3,941 +0.20(+5.00%)
Jan 19, 2022 3.760 4.000 3.760 4.000 1,516 +0.25(+6.67%)
Jan 18, 2022 4.600 4.850 3.750 3.750 8,238 -0.85(-18.48%)
Jan 14, 2022 4.600 0 +0.00(+0.00%)
Jan 13, 2022 4.190 4.910 3.975 4.600 31,551 +0.63(+15.87%)
Jan 12, 2022 3.240 4.000 3.240 3.970 44,202 +0.77(+24.06%)
Jan 11, 2022 3.215 3.255 3.150 3.200 7,089 +0.87(+37.34%)
Jan 10, 2022 3.230 3.230 2.330 2.330 2,076 -0.03(-1.27%)
Jan 07, 2022 2.360 2.360 2.360 2.360 300 +0.03(+1.29%)
Jan 06, 2022 2.330 2.330 2.330 2.330 1,165 +0.00(+0.00%)
Jan 05, 2022 2.330 2.330 2.330 2.330 262 +0.01(+0.43%)
Jan 04, 2022 2.570 3.600 2.320 2.320 1,626 +0.02(+0.87%)
Dec 31, 2021 2.300 2.300 2.300 20 -0.05(-2.13%)
Dec 30, 2021 2.350 2.350 2.350 2.350 597 +0.05(+2.17%)
Dec 29, 2021 2.260 2.300 2.250 2.300 533 -0.01(-0.43%)
Dec 27, 2021 2.310 2.310 2.310 132 +0.01(+0.43%)
Dec 23, 2021 2.300 2.300 2.300 2.300 1,594 -0.25(-9.80%)
Dec 22, 2021 2.950 2.950 2.550 2.550 1,360 +0.06(+2.51%)
Dec 21, 2021 2.970 2.980 2.430 2.487 4,582 -0.49(-16.52%)
Dec 20, 2021 2.250 2.980 2.250 2.980 435 +0.53(+21.63%)
Dec 17, 2021 2.910 2.910 2.010 2.450 5,734 -0.37(-13.12%)
Dec 16, 2021 2.820 2.820 2.820 2.820 371 +0.00(+0.00%)
Dec 15, 2021 3.010 3.020 2.820 2.820 3,281 +0.00(+0.00%)
Dec 14, 2021 3.010 3.010 2.820 2.820 500 -0.38(-11.88%)
Dec 10, 2021 3.200 3.200 3.200 1 +0.20(+6.67%)
Dec 08, 2021 3.000 3.000 3.000 26 +0.00(+0.00%)
Dec 07, 2021 3.100 3.100 2.990 3.000 2,980 -0.20(-6.25%)
Dec 06, 2021 3.000 3.200 3.000 3.200 6,466 +0.21(+7.02%)
Dec 03, 2021 2.990 2.990 2.990 2.990 200 -0.01(-0.33%)
Dec 02, 2021 3.000 3.000 3.000 3.000 3,527 +0.07(+2.39%)
Dec 01, 2021 2.600 2.930 2.600 2.930 2,590 +0.33(+12.70%)
Nov 30, 2021 2.147 2.600 2.500 2.600 1,020 +0.60(+29.99%)
Nov 29, 2021 2.300 2.400 2.000 2.000 6,025 -0.40(-16.67%)
Nov 26, 2021 2.400 2.400 2.400 2.400 100 +0.10(+4.35%)
Nov 22, 2021 2.300 2.300 2.300 15 -0.30(-11.54%)
Nov 19, 2021 2.600 2.660 2.310 2.600 8,625 -0.39(-13.04%)
Nov 17, 2021 2.990 2.990 2.990 17 +0.00(+0.00%)
Nov 16, 2021 2.820 3.010 2.820 2.990 2,687 +0.39(+15.00%)
Nov 11, 2021 2.600 2.600 2.600 35 -0.04(-1.52%)
Nov 09, 2021 3.045 3.315 2.640 2.640 3,304 -0.03(-1.12%)
Nov 08, 2021 2.600 3.200 2.600 2.670 7,082 +0.07(+2.69%)
Nov 05, 2021 2.600 2.660 2.600 2.600 9,003 +0.00(+0.00%)
Nov 03, 2021 2.600 2.600 2.600 82 -0.40(-13.33%)
Nov 02, 2021 3.000 3.000 3.000 3.000 200 -0.10(-3.23%)
Oct 27, 2021 3.100 3.100 3.100 0 +0.10(+3.33%)
Oct 26, 2021 3.000 3.000 3.000 3.000 1,216 -0.05(-1.64%)
Oct 25, 2021 3.050 3.050 3.050 3.050 609 +0.00(+0.00%)
Oct 22, 2021 3.050 3.050 3.050 3.050 516 -0.16(-4.87%)
Oct 21, 2021 3.170 3.206 3.170 3.206 265 -0.09(-2.85%)
Oct 20, 2021 3.070 3.345 3.070 3.300 8,356 +0.30(+10.00%)
Oct 19, 2021 3.000 3.000 3.000 3.000 1,488 +0.00(+0.00%)
Oct 18, 2021 3.046 3.046 3.000 3.000 4,041 -0.06(-2.12%)
Oct 15, 2021 3.000 3.065 3.000 3.065 528 -0.04(-1.13%)
Oct 13, 2021 3.100 3.100 3.100 22 +0.09(+2.99%)
Oct 12, 2021 3.090 3.090 3.010 3.010 614 -0.20(-6.23%)
Oct 07, 2021 3.210 3.210 3.210 32 +0.19(+6.29%)
Oct 06, 2021 3.040 3.100 3.020 3.020 951 -0.02(-0.66%)
Oct 05, 2021 3.550 3.550 3.010 3.040 957 -0.59(-16.25%)
Oct 04, 2021 2.590 3.630 2.590 3.630 2,189 +0.58(+19.02%)
Oct 01, 2021 3.460 3.460 3.050 3.050 2,113 +0.05(+1.67%)
Sep 30, 2021 3.020 3.020 3.000 3.000 6,030 -0.02(-0.66%)
Sep 29, 2021 3.210 3.210 3.010 3.020 1,273 -0.72(-19.25%)
Sep 28, 2021 3.520 3.740 3.210 3.740 1,251 +0.48(+14.72%)
Sep 23, 2021 3.260 3.260 3.260 135 +0.06(+1.87%)
Sep 22, 2021 3.650 3.800 3.000 3.200 3,833 -0.45(-12.33%)
Sep 21, 2021 3.650 4.230 3.650 3.650 654 +0.25(+7.35%)
Sep 20, 2021 3.400 3.600 3.400 3.400 563 -0.26(-7.10%)
Sep 17, 2021 3.630 3.660 3.630 3.660 229 -0.38(-9.41%)
Sep 16, 2021 3.600 4.080 3.600 4.040 14,641 -0.04(-0.98%)
Sep 15, 2021 3.650 4.340 3.500 4.080 17,107 +0.52(+14.61%)
Sep 14, 2021 3.840 4.400 3.500 3.560 6,551 -0.27(-7.05%)
Sep 13, 2021 3.800 4.350 3.770 3.830 26,150 +0.04(+1.06%)
Sep 10, 2021 4.000 4.140 3.320 3.790 22,124 -0.19(-4.77%)
Sep 09, 2021 3.320 3.980 3.320 3.980 6,062 +0.66(+19.88%)
Sep 08, 2021 2.750 3.340 2.010 3.320 7,848 +0.57(+20.73%)
Sep 07, 2021 3.470 3.520 2.750 2.750 6,705 -0.75(-21.43%)
Sep 03, 2021 3.500 3.600 3.500 3.500 980 +0.39(+12.54%)
Sep 02, 2021 3.020 4.490 3.020 3.110 14,939 +0.11(+3.67%)
Sep 01, 2021 3.100 3.250 3.000 3.000 22,299 -0.36(-10.71%)
Aug 31, 2021 3.890 3.890 3.100 3.360 11,564 -0.44(-11.58%)
Aug 30, 2021 3.300 4.000 3.300 3.800 25,607 +0.75(+24.59%)
Aug 27, 2021 2.700 3.750 2.700 3.050 19,982 +0.45(+17.31%)
Aug 26, 2021 2.550 2.600 2.550 2.600 3,137 +0.39(+17.65%)
Aug 25, 2021 2.195 2.820 2.195 2.210 18,710 +0.16(+7.80%)
Aug 24, 2021 1.900 2.220 1.900 2.050 15,777 +0.16(+8.47%)
Aug 23, 2021 1.500 2.000 1.230 1.890 38,354 +0.68(+56.20%)
Aug 20, 2021 1.210 1.210 1.210 1.210 570 -0.07(-5.47%)
Aug 18, 2021 1.280 1.280 1.280 50 -0.10(-7.25%)
Aug 16, 2021 1.380 1.380 1.380 1 -0.22(-13.75%)
Aug 09, 2021 1.600 1.600 1.600 10 -0.05(-3.03%)
Aug 06, 2021 1.600 1.650 1.600 1.650 709 +0.05(+3.12%)
Aug 03, 2021 1.600 1.600 1.600 5 +0.00(+0.00%)
Aug 02, 2021 1.650 1.650 1.600 1.600 571 -0.05(-3.03%)
Jul 30, 2021 1.650 1.650 1.650 1.650 170 +0.00(+0.00%)
Jul 28, 2021 1.650 1.650 1.650 1 +0.00(+0.00%)
Jul 26, 2021 1.650 1.650 1.650 43 -0.06(-3.51%)
Jul 21, 2021 1.710 1.710 1.710 0 +0.01(+0.59%)
Jul 19, 2021 1.700 1.700 1.700 49 -0.01(-0.58%)
Jul 16, 2021 1.700 1.710 1.700 1.710 307 +0.01(+0.59%)
Jul 15, 2021 1.700 1.700 1.700 1.700 1,596 -0.01(-0.58%)
Jul 14, 2021 1.700 1.710 1.700 1.710 996 +0.06(+3.64%)
Jul 13, 2021 1.500 1.650 1.500 1.650 1,125 +0.15(+9.99%)
Jul 12, 2021 1.500 1.600 1.500 1.500 2,628 +0.00(+0.00%)
Jul 09, 2021 1.500 1.500 1.500 1.500 1,060 +0.00(+0.00%)
Jul 08, 2021 1.500 1.500 1.500 1.500 210 +0.23(+18.11%)
Jul 07, 2021 1.600 1.910 1.210 1.270 15,903 -0.23(-15.33%)
Jul 06, 2021 1.500 1.500 1.500 1.500 5,702 +0.15(+11.11%)
Jul 02, 2021 1.350 1.375 1.350 1.350 1,974 +0.00(+0.00%)
Jul 01, 2021 1.300 1.350 1.300 1.350 408 +0.10(+7.57%)
Jun 30, 2021 1.300 1.300 1.140 1.255 3,241 -0.01(-0.40%)
Jun 29, 2021 1.120 1.300 1.120 1.260 1,860 +0.03(+2.44%)
Jun 28, 2021 1.240 1.240 1.230 1.230 1,177 -0.02(-1.60%)
Jun 25, 2021 1.370 1.370 1.250 1.250 1,600 -0.10(-7.41%)
Jun 24, 2021 1.250 1.400 1.250 1.350 1,920 +0.10(+8.00%)
Jun 23, 2021 1.220 1.600 1.210 1.250 11,915 -0.05(-3.85%)
Jun 22, 2021 1.250 1.300 1.250 1.300 4,779 +0.09(+7.44%)
Jun 21, 2021 1.210 1.210 1.210 1.210 572 +0.00(+0.00%)
Jun 18, 2021 1.210 1.210 1.210 1.210 333 +0.00(+0.00%)
Jun 17, 2021 1.300 1.300 1.210 1.210 735 -0.09(-6.92%)
Jun 16, 2021 1.250 1.300 1.250 1.300 205 +0.09(+7.43%)
Jun 15, 2021 1.250 1.450 1.210 1.210 10,703 -0.04(-3.19%)
Jun 14, 2021 1.250 1.280 1.250 1.250 2,305 +0.00(+0.00%)
Jun 11, 2021 1.210 1.250 1.210 1.250 1,395 +0.04(+3.31%)
Jun 10, 2021 1.250 1.260 1.210 1.210 1,325 +0.01(+0.83%)
Jun 09, 2021 1.280 1.300 1.200 1.200 2,200 -0.06(-4.76%)
Jun 08, 2021 1.120 1.260 1.120 1.260 1,216 +0.13(+11.50%)
Jun 07, 2021 1.300 1.320 1.130 1.130 2,350 -0.17(-13.08%)
Jun 04, 2021 1.250 1.300 1.174 1.300 800 +0.19(+17.12%)
Jun 03, 2021 1.110 1.110 1.110 1.110 3,528 +0.00(+0.00%)
Jun 02, 2021 1.110 1.130 1.110 1.110 5,673 -0.11(-9.02%)
Jun 01, 2021 1.130 1.320 1.130 1.220 2,216 +0.10(+8.93%)
May 28, 2021 1.120 1.240 1.120 1.120 4,372 -0.20(-15.15%)
May 27, 2021 1.110 1.320 1.110 1.320 5,617 +0.00(+0.00%)
May 25, 2021 1.320 1.320 1.320 45 +0.00(+0.00%)
May 21, 2021 1.320 1.320 1.320 45 +0.02(+1.54%)
May 19, 2021 1.300 1.300 1.300 1 +0.16(+14.19%)
May 18, 2021 1.139 1.139 1.139 1.139 250 -0.16(-12.42%)
May 17, 2021 1.150 1.300 1.110 1.300 2,642 +0.15(+13.04%)
May 13, 2021 1.150 1.150 1.150 54 -0.10(-8.00%)
May 12, 2021 1.330 1.330 1.250 1.250 456 +0.05(+4.17%)
May 11, 2021 1.200 1.200 1.200 1.200 388 +0.00(+0.00%)
May 10, 2021 1.330 1.330 1.200 1.200 1,888 +0.05(+4.35%)
May 07, 2021 1.150 1.150 1.150 1.150 2,364 +0.02(+1.77%)
May 06, 2021 1.130 1.130 1.130 1.130 207 +0.02(+1.80%)
May 05, 2021 1.160 1.160 1.110 1.110 3,032 -0.01(-0.89%)
May 04, 2021 1.120 1.120 1.120 1.120 249 -0.14(-11.11%)
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.