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 24, 2023 6.000 26 -0.07(-1.15%)
Apr 20, 2023 6.070 0 -0.08(-1.30%)
Apr 19, 2023 6.150 6.150 6.150 6.150 100 -0.05(-0.81%)
Apr 17, 2023 6.200 0 -0.20(-3.13%)
Apr 14, 2023 6.000 6.400 6.000 6.400 929 +0.25(+4.07%)
Apr 13, 2023 6.150 6.150 6.150 6.150 150 +0.10(+1.65%)
Apr 12, 2023 6.030 6.050 6.030 6.050 203 -0.03(-0.49%)
Apr 10, 2023 6.080 143 -0.07(-1.14%)
Apr 06, 2023 6.100 6.150 6.100 6.150 980 -0.05(-0.81%)
Apr 05, 2023 6.200 6.200 6.200 6.200 608 +0.02(+0.26%)
Apr 03, 2023 6.184 88 -0.27(-4.13%)
Mar 31, 2023 6.400 6.450 6.400 6.450 1,924 +0.30(+4.88%)
Mar 30, 2023 5.950 6.400 5.950 6.150 2,298 +0.05(+0.82%)
Mar 29, 2023 6.400 6.400 6.100 6.100 1,206 +0.16(+2.69%)
Mar 28, 2023 6.440 6.440 5.940 5.940 3,865 -0.51(-7.91%)
Mar 23, 2023 6.450 25 +0.21(+3.37%)
Mar 22, 2023 6.240 6.250 6.240 6.240 720 +0.24(+4.00%)
Mar 21, 2023 5.990 6.240 5.990 6.000 2,085 +0.00(+0.00%)
Mar 20, 2023 6.100 6.100 6.000 6.000 498 -0.10(-1.64%)
Mar 17, 2023 6.330 6.330 5.880 6.100 2,030 +0.22(+3.74%)
Mar 16, 2023 6.200 6.330 5.870 5.880 4,029 +0.07(+1.20%)
Mar 15, 2023 6.280 6.330 5.810 5.810 4,166 -0.44(-7.08%)
Mar 14, 2023 6.380 6.470 6.220 6.253 5,105 -0.02(-0.28%)
Mar 13, 2023 6.400 6.490 6.010 6.270 10,190 +0.26(+4.33%)
Mar 10, 2023 5.750 6.400 5.740 6.010 8,683 +0.31(+5.44%)
Mar 09, 2023 5.800 6.490 5.700 5.700 13,252 -0.02(-0.35%)
Mar 08, 2023 5.800 5.810 5.710 5.720 2,719 +0.02(+0.35%)
Mar 07, 2023 5.800 5.800 5.700 5.700 510 -0.10(-1.72%)
Mar 03, 2023 5.800 0 -0.20(-3.33%)
Feb 28, 2023 6.000 20 +0.00(+0.00%)
Feb 27, 2023 6.200 6.200 6.000 6.000 382 -0.20(-3.23%)
Feb 24, 2023 6.000 6.200 6.000 6.200 1,993 +0.56(+9.93%)
Feb 23, 2023 5.640 5.640 5.640 5.640 260 -0.51(-8.29%)
Feb 16, 2023 6.150 17 -0.10(-1.60%)
Feb 15, 2023 6.300 6.350 6.240 6.250 2,772 -0.09(-1.42%)
Feb 14, 2023 5.850 6.340 5.850 6.340 2,105 +0.96(+17.84%)
Feb 13, 2023 5.380 5.380 5.380 5.380 332 +0.08(+1.51%)
Feb 10, 2023 5.500 5.510 5.270 5.300 4,009 -0.20(-3.64%)
Feb 08, 2023 5.500 26 -0.01(-0.18%)
Feb 07, 2023 5.610 5.622 5.500 5.510 2,307 -0.47(-7.86%)
Feb 01, 2023 5.980 2 +0.28(+4.91%)
Jan 31, 2023 6.401 6.401 5.500 5.700 3,710 -0.73(-11.35%)
Jan 30, 2023 6.407 6.460 6.407 6.430 722 -0.03(-0.46%)
Jan 27, 2023 6.350 6.460 6.350 6.460 1,695 +0.00(+0.00%)
Jan 26, 2023 6.492 6.492 6.460 6.460 2,289 +0.00(+0.00%)
Jan 25, 2023 6.525 6.525 6.460 6.460 2,052 +0.00(+0.00%)
Jan 24, 2023 6.590 6.590 6.460 6.460 2,375 -0.09(-1.37%)
Jan 23, 2023 6.500 6.550 6.500 6.550 713 +0.03(+0.42%)
Jan 18, 2023 6.522 30 -0.07(-1.02%)
Jan 17, 2023 6.000 6.590 6.000 6.590 3,047 +0.69(+11.69%)
Jan 12, 2023 5.900 0 +0.08(+1.29%)
Jan 11, 2023 5.825 5.825 5.825 5.825 150 -0.21(-3.40%)
Jan 09, 2023 6.030 0 +0.23(+3.97%)
Jan 05, 2023 5.800 25 +0.30(+5.45%)
Dec 30, 2022 5.500 2 +0.49(+9.78%)
Dec 29, 2022 5.820 5.820 5.010 5.010 2,645 -1.62(-24.43%)
Dec 28, 2022 6.640 6.640 6.630 6.630 550 +0.83(+14.31%)
Dec 23, 2022 5.800 117 +0.00(+0.00%)
Dec 21, 2022 5.800 50 -0.02(-0.34%)
Dec 16, 2022 5.820 34 -0.83(-12.48%)
Dec 14, 2022 6.650 62 -0.25(-3.62%)
Dec 12, 2022 6.900 5 +0.00(+0.00%)
Dec 09, 2022 6.995 6.995 6.900 6.900 982 -0.19(-2.68%)
Dec 08, 2022 7.090 7.090 7.090 7.090 739 -0.16(-2.21%)
Dec 07, 2022 6.950 7.250 6.950 7.250 3,138 +0.27(+3.87%)
Dec 06, 2022 6.870 7.430 6.870 6.980 11,220 +0.15(+2.20%)
Dec 05, 2022 6.680 6.880 6.680 6.830 1,808 -0.07(-1.01%)
Dec 02, 2022 7.100 7.100 6.540 6.900 2,897 +0.40(+6.15%)
Dec 01, 2022 6.500 6.500 6.500 6.500 668 -0.50(-7.14%)
Nov 29, 2022 7.000 25 +0.50(+7.69%)
Nov 28, 2022 6.750 6.750 6.350 6.500 1,321 +0.00(+0.00%)
Nov 25, 2022 6.500 6.500 6.500 6.500 100 +0.25(+4.00%)
Nov 23, 2022 6.250 6.250 6.250 6.250 205 +0.00(+0.00%)
Nov 22, 2022 6.130 6.250 6.130 6.250 500 +0.05(+0.81%)
Nov 21, 2022 6.490 6.500 6.200 6.200 500 +0.07(+1.14%)
Nov 18, 2022 6.500 6.500 6.130 6.130 802 -0.37(-5.69%)
Nov 17, 2022 5.990 6.500 5.990 6.500 2,947 +0.35(+5.69%)
Nov 16, 2022 6.150 6.150 6.150 6.150 228 -0.15(-2.38%)
Nov 15, 2022 6.520 6.520 6.300 6.300 2,231 -0.60(-8.70%)
Nov 14, 2022 6.900 6.900 6.900 6.900 239 +0.71(+11.48%)
Nov 10, 2022 6.189 8 -0.58(-8.58%)
Nov 09, 2022 6.770 6.770 6.770 6.770 314 -0.01(-0.15%)
Nov 07, 2022 6.780 83 +0.76(+12.62%)
Nov 04, 2022 6.250 6.250 6.020 6.020 2,953 +0.01(+0.17%)
Nov 03, 2022 6.050 6.050 6.010 6.010 850 -0.09(-1.48%)
Nov 02, 2022 6.100 6.100 6.100 6.100 150 -0.05(-0.81%)
Nov 01, 2022 6.150 6.150 6.090 6.150 963 +0.00(+0.00%)
Oct 31, 2022 6.380 6.380 6.150 6.150 2,100 -0.85(-12.14%)
Oct 28, 2022 7.000 7.000 6.990 7.000 3,556 -0.20(-2.78%)
Oct 27, 2022 7.200 7.225 7.200 7.200 739 +0.20(+2.86%)
Oct 26, 2022 6.500 7.010 6.380 7.000 3,147 +0.50(+7.69%)
Oct 25, 2022 6.500 6.500 6.500 6.500 1,007 +0.01(+0.15%)
Oct 24, 2022 6.620 6.620 6.060 6.490 3,035 -0.75(-10.36%)
Oct 21, 2022 7.240 7.240 7.240 7.240 1,082 +0.23(+3.28%)
Oct 20, 2022 7.000 7.010 7.000 7.010 1,978 -0.16(-2.25%)
Oct 19, 2022 7.100 7.171 7.100 7.171 2,031 -0.08(-1.09%)
Oct 18, 2022 7.250 7.250 7.250 7.250 1,010 +0.28(+4.03%)
Oct 17, 2022 6.900 7.250 6.900 6.969 3,006 +0.92(+15.19%)
Oct 14, 2022 6.912 6.912 6.050 6.050 1,401 -1.06(-14.91%)
Oct 13, 2022 7.100 7.180 7.029 7.110 1,400 +0.06(+0.85%)
Oct 12, 2022 7.000 7.050 7.000 7.050 2,070 +0.05(+0.71%)
Oct 11, 2022 7.000 7.250 7.000 7.000 5,591 +0.10(+1.45%)
Oct 10, 2022 7.215 7.215 6.900 6.900 2,689 -0.10(-1.43%)
Oct 07, 2022 7.250 7.450 6.800 7.000 10,467 +0.15(+2.19%)
Oct 06, 2022 5.930 7.125 5.930 6.850 4,490 +1.30(+23.42%)
Oct 05, 2022 5.660 5.660 5.550 5.550 2,705 -0.45(-7.50%)
Oct 04, 2022 6.000 6.050 6.000 6.000 2,300 -0.39(-6.10%)
Oct 03, 2022 6.000 6.390 5.850 6.390 2,918 -0.71(-10.00%)
Sep 30, 2022 7.050 7.150 7.000 7.100 2,083 +0.10(+1.43%)
Sep 29, 2022 7.100 7.100 7.000 7.000 1,100 +0.00(+0.00%)
Sep 28, 2022 6.750 7.500 6.600 7.000 1,545 +1.00(+16.67%)
Sep 27, 2022 6.500 6.775 6.000 6.000 2,675 +0.00(+0.00%)
Sep 26, 2022 5.250 6.500 5.250 6.000 970 +0.39(+6.95%)
Sep 23, 2022 7.490 7.490 5.610 5.610 2,051 -1.39(-19.86%)
Sep 22, 2022 7.000 7.400 7.000 7.000 1,844 +0.00(+0.00%)
Sep 21, 2022 7.000 7.950 7.000 7.000 3,196 +0.00(+0.00%)
Sep 20, 2022 7.100 7.100 7.000 7.000 2,300 -0.10(-1.41%)
Sep 19, 2022 6.010 7.950 5.810 7.100 9,718 +0.10(+1.43%)
Sep 16, 2022 6.000 7.125 6.000 7.000 2,660 +1.19(+20.48%)
Sep 15, 2022 5.850 6.000 5.810 5.810 717 -0.19(-3.17%)
Sep 14, 2022 6.000 6.060 6.000 6.000 2,101 +0.15(+2.56%)
Sep 13, 2022 5.850 5.850 5.850 5.850 500 -0.30(-4.88%)
Sep 12, 2022 5.800 6.150 5.800 6.150 442 -0.10(-1.60%)
Sep 09, 2022 6.170 6.780 6.170 6.250 3,619 +0.06(+0.97%)
Sep 08, 2022 5.910 6.190 5.910 6.190 3,872 +0.59(+10.54%)
Sep 07, 2022 5.600 5.600 5.600 5.600 102 -0.60(-9.68%)
Sep 01, 2022 6.200 0 +0.00(+0.00%)
Aug 31, 2022 6.200 6.225 6.100 6.200 1,318 -0.05(-0.80%)
Aug 30, 2022 6.250 6.500 6.250 6.250 675 +1.05(+20.19%)
Aug 29, 2022 5.870 7.690 5.100 5.200 17,027 -1.75(-25.18%)
Aug 26, 2022 7.000 7.000 6.950 6.950 310 +0.15(+2.21%)
Aug 25, 2022 7.200 8.950 6.000 6.800 7,913 -0.40(-5.56%)
Aug 24, 2022 5.040 9.000 5.040 7.200 13,882 +2.20(+44.00%)
Aug 23, 2022 4.990 5.000 4.990 5.000 1,249 +0.45(+9.89%)
Aug 22, 2022 4.550 4.550 4.550 4.550 350 +0.00(+0.00%)
Aug 18, 2022 4.550 37 -0.15(-3.19%)
Aug 17, 2022 4.800 4.800 4.700 4.700 1,035 +0.15(+3.30%)
Aug 16, 2022 4.550 4.550 4.550 4.550 1,824 +0.00(+0.00%)
Aug 10, 2022 4.550 0 +0.00(+0.00%)
Aug 09, 2022 4.550 4.550 4.550 4.550 978 -0.45(-9.00%)
Aug 04, 2022 5.000 92 -0.40(-7.41%)
Jul 28, 2022 5.400 56 +0.50(+10.20%)
Jul 27, 2022 4.900 4.900 4.900 4.900 545 -0.05(-1.01%)
Jul 25, 2022 4.950 0 -0.45(-8.33%)
Jul 22, 2022 5.240 5.450 5.000 5.400 998 +0.30(+5.88%)
Jul 21, 2022 5.100 5.100 5.100 5.100 1,018 +0.09(+1.80%)
Jul 19, 2022 5.010 21 +0.01(+0.20%)
Jul 18, 2022 5.000 5.000 4.600 5.000 1,319 +0.00(+0.00%)
Jul 15, 2022 5.950 6.500 4.510 5.000 10,658 -1.00(-16.67%)
Jul 14, 2022 5.800 6.000 5.800 6.000 420 +0.12(+2.04%)
Jul 13, 2022 5.500 5.880 5.500 5.880 376 +1.33(+29.23%)
Jul 12, 2022 4.550 4.550 4.550 4.550 175 +0.04(+0.88%)
Jul 11, 2022 6.000 6.150 4.510 4.510 5,387 -1.19(-20.88%)
Jul 08, 2022 4.600 5.900 4.480 5.700 2,334 -0.55(-8.80%)
Jul 07, 2022 6.020 6.450 6.020 6.250 4,771 +0.23(+3.82%)
Jul 06, 2022 5.800 6.020 5.700 6.020 14,121 +1.22(+25.42%)
Jul 05, 2022 4.790 4.800 4.790 4.800 496 +0.32(+7.14%)
Jul 01, 2022 4.650 4.650 4.480 4.480 568 -0.17(-3.66%)
Jun 29, 2022 4.650 1 +0.15(+3.33%)
Jun 28, 2022 4.700 4.700 4.500 4.500 372 +0.20(+4.65%)
Jun 23, 2022 4.300 0 -0.09(-2.05%)
Jun 17, 2022 4.390 0 +0.09(+2.09%)
Jun 16, 2022 4.500 4.500 4.300 4.300 1,254 -0.20(-4.44%)
Jun 14, 2022 4.500 0 -0.40(-8.16%)
Jun 13, 2022 4.900 4.900 4.900 4.900 100 +0.15(+3.16%)
Jun 10, 2022 4.730 4.750 4.730 4.750 295 +0.07(+1.39%)
Jun 06, 2022 4.685 43 +0.23(+5.28%)
Jun 03, 2022 4.500 4.500 4.450 4.450 250 -0.30(-6.32%)
Jun 01, 2022 4.750 1 -0.37(-7.23%)
May 31, 2022 5.120 5.120 5.120 5.120 330 -0.22(-4.12%)
May 19, 2022 5.340 15 +0.63(+13.38%)
May 18, 2022 5.300 5.300 4.610 4.710 980 +0.10(+2.17%)
May 17, 2022 4.610 4.610 4.610 4.610 100 -0.89(-16.18%)
May 13, 2022 5.500 20 +0.00(+0.00%)
May 10, 2022 5.500 0 +0.00(+0.00%)
May 09, 2022 6.000 6.000 5.500 5.500 6,422 -0.50(-8.33%)
May 05, 2022 6.000 1 +0.49(+8.89%)
May 04, 2022 6.000 6.420 5.510 5.510 5,171 -0.37(-6.21%)
May 03, 2022 6.000 6.000 5.875 5.875 3,350 -0.12(-2.08%)
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.