Canada Markets closed

Biostage, Inc. (BSTG)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.2200+0.0600 (+5.17%)
At close: 3:52PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 20211.20001.33701.18001.22001.22008,600
Jan. 14, 20211.16001.16001.16001.16001.1600300
Jan. 13, 20211.18001.18001.18001.18001.1800400
Jan. 12, 20211.20001.20001.17501.18001.18003,500
Jan. 11, 20211.16001.16001.16001.16001.16003,200
Jan. 08, 20211.07501.16001.07501.16001.1600700
Jan. 07, 20211.20001.20001.15001.20001.20002,600
Jan. 06, 20211.22001.22001.15001.21001.2100400
Jan. 05, 20211.15001.15001.15001.15001.150011,900
Jan. 04, 20211.25001.25001.15001.25001.25002,700
Dec. 31, 20201.21001.29001.15001.25001.25005,500
Dec. 30, 20201.21001.25001.21001.21001.21006,800
Dec. 29, 20201.21001.22001.21001.22001.2200600
Dec. 28, 20201.22001.22001.21001.21001.21001,700
Dec. 24, 20201.28001.35001.25001.25001.250017,600
Dec. 23, 20201.45001.45001.45001.45001.4500200
Dec. 22, 20201.35001.35501.00001.25001.25001,400
Dec. 21, 20201.48001.50001.35001.45001.45007,300
Dec. 18, 20201.36001.36001.36001.36001.3600100
Dec. 17, 20201.36001.48001.25001.48001.48003,600
Dec. 16, 20201.40001.41501.35001.39201.3920800
Dec. 15, 20201.35001.42001.35001.42001.42003,100
Dec. 14, 20201.36001.36001.36001.36001.3600500
Dec. 11, 20201.35001.35001.35001.35001.3500-
Dec. 10, 20201.35001.35001.35001.35001.3500300
Dec. 09, 20201.35001.35001.35001.35001.3500400
Dec. 08, 20201.35001.35001.35001.35001.3500800
Dec. 07, 20201.43001.43001.35001.35001.35005,100
Dec. 04, 20201.35001.42001.35001.42001.42003,500
Dec. 03, 20201.35001.35001.35001.35001.35002,400
Dec. 02, 20201.42301.42301.35001.35001.35008,600
Dec. 01, 20201.49001.49001.36001.36001.3600900
Nov. 30, 20201.35001.35001.35001.35001.35001,600
Nov. 27, 20201.40001.40001.36001.36001.36001,200
Nov. 25, 20201.40001.40001.40001.40001.4000700
Nov. 24, 20201.40001.45001.40001.40001.4000900
Nov. 23, 20201.40001.40001.40001.40001.40002,100
Nov. 20, 20201.40001.40001.40001.40001.40001,700
Nov. 19, 20201.40001.49001.40001.40001.40006,400
Nov. 18, 20201.40001.40001.40001.40001.4000-
Nov. 17, 20201.36001.40001.36001.40001.4000400
Nov. 16, 20201.35001.35001.35001.35001.3500200
Nov. 13, 20201.47001.47001.47001.47001.47001,000
Nov. 12, 20201.42501.42501.42501.42501.4250800
Nov. 11, 20201.50001.50001.50001.50001.5000-
Nov. 10, 20201.50001.50001.50001.50001.5000200
Nov. 09, 20201.50001.50001.35001.35001.35002,200
Nov. 06, 20201.37001.60001.37001.60001.6000600
Nov. 05, 20201.37001.37001.37001.37001.3700400
Nov. 04, 20201.47001.47001.47001.47001.4700-
Nov. 03, 20201.37001.47001.37001.47001.4700500
Nov. 02, 20201.38001.38001.38001.38001.3800100
Oct. 30, 20201.36401.38001.36401.38001.3800500
Oct. 29, 20201.42001.50001.35001.36001.360017,000
Oct. 28, 20201.36001.36001.36001.36001.3600300
Oct. 27, 20201.40001.40001.40001.40001.4000-
Oct. 26, 20201.38001.40001.38001.40001.4000200
Oct. 23, 20201.36001.36001.36001.36001.3600200
Oct. 22, 20201.37001.43001.37001.43001.43001,000
Oct. 21, 20201.36001.36001.36001.36001.3600100
Oct. 20, 20201.50001.50001.36001.36001.36005,400
Oct. 19, 20201.57001.57001.50001.50001.50002,300
Oct. 16, 20201.50001.50001.50001.50001.5000100
Oct. 15, 20201.50001.50001.50001.50001.5000100
Oct. 14, 20201.52001.52001.52001.52001.5200400
Oct. 13, 20201.50001.50001.50001.50001.5000100
Oct. 12, 20201.50401.52001.50001.50001.50001,500
Oct. 09, 20201.51001.51001.51001.51001.5100700
Oct. 08, 20201.51001.51001.51001.51001.5100400
Oct. 07, 20201.60001.60001.51001.51001.51001,000
Oct. 06, 20201.89001.89001.60001.60001.6000800
Oct. 05, 20201.90001.90001.61001.61001.6100500
Oct. 02, 20201.65001.65001.60001.60001.60001,000
Oct. 01, 20201.60001.60001.57001.57001.5700900
Sep. 30, 20201.60001.60001.52001.60001.6000700
Sep. 29, 20201.90001.90001.36001.55001.55003,900
Sep. 28, 20201.70001.74001.70001.74001.74002,700
Sep. 25, 20201.65001.70001.54001.70001.70007,800
Sep. 24, 20201.70001.70001.51001.51001.5100700
Sep. 23, 20201.74001.74001.73001.73001.7300800
Sep. 22, 20201.74001.74001.51001.51001.51001,100
Sep. 21, 20201.65001.74001.65001.74001.7400800
Sep. 18, 20201.49001.70001.49001.55001.55001,600
Sep. 17, 20201.75001.75001.50001.50001.50001,300
Sep. 16, 20201.60001.60001.41001.41001.41002,400
Sep. 15, 20201.80001.80001.55001.55001.55001,100
Sep. 14, 20201.83001.83001.40001.41001.41001,000
Sep. 11, 20201.79001.79001.37001.37001.37002,300
Sep. 10, 20201.85001.85001.65001.72001.72001,100
Sep. 09, 20201.49001.93001.35001.35001.350025,000
Sep. 08, 20201.47001.47001.47001.47001.47001,100
Sep. 04, 20201.47001.47001.35001.35001.3500800
Sep. 03, 20201.48001.48001.30001.35001.35003,900
Sep. 02, 20201.50001.50001.48001.48001.4800800
Sep. 01, 20201.50001.50001.31001.45001.45004,300
Aug. 31, 20201.58001.58001.38001.50001.50004,700
Aug. 28, 20201.74001.80000.80001.48001.480071,800
Aug. 27, 20201.88001.94001.88001.94001.94003,100
Aug. 26, 20201.41001.75001.35001.70001.70009,200
Aug. 25, 20201.40001.40001.40001.40001.40001,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...