Stockscreener 앱 받기
2.04
3.32%
-0.07
시간 외 거래:
2.08
0.04
+1.96%
BioStem Technologies, Inc. Common Stock 주식 (BSEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $2.30 | $1.88 | $0.4199 | 102,371.0 | -3.32% |
| 2026-10-14 | $2.30 | $2.10 | $0.1989 | 70,019.0 | -6.22% |
| 2026-10-13 | $2.49 | $2.13 | $0.3585 | 113,050.0 | -7.79% |
| 2026-10-12 | $2.50 | $2.37 | $0.125 | 36,797.0 | -1.21% |
| 2026-10-09 | $2.70 | $2.46 | $0.2399 | 66,215.0 | -6.44% |
| 2026-10-08 | $2.77 | $2.36 | $0.41 | 258,017.0 | +10.46% |
| 2026-10-07 | $2.69 | $2.36 | $0.33 | 87,335.0 | -3.24% |
| 2026-10-06 | $2.79 | $2.45 | $0.34 | 128,617.0 | -10.34% |
| 2026-10-05 | $2.83 | $2.58 | $0.2452 | 120,978.0 | +0.92% |
| 2026-10-02 | $3.07 | $2.69 | $0.3799 | 158,104.0 | -11.07% |
| 2026-10-01 | $3.24 | $3.04 | $0.2005 | 90,841.0 | -0.65% |
| 2026-09-30 | $3.84 | $3.00 | $0.8372 | 332,899.0 | -19.32% |
| 2026-09-29 | $4.10 | $3.81 | $0.29 | 49,739.0 | -5.43% |
| 2026-09-28 | $4.32 | $3.85 | $0.4719 | 181,697.0 | -2.17% |
| 2026-09-25 | $4.28 | $3.81 | $0.47 | 278,942.0 | +6.70% |
| 2026-09-24 | $4.05 | $3.78 | $0.2693 | 150,485.0 | +2.11% |
| 2026-09-23 | $4.05 | $3.76 | $0.29 | 84,032.0 | -4.52% |
| 2026-09-22 | $4.61 | $3.95 | $0.6638 | 129,672.0 | -9.55% |
| 2026-09-21 | $5.25 | $4.40 | $0.847 | 237,728.0 | -7.17% |
| 2026-09-18 | $5.44 | $4.24 | $1.20 | 857,130.0 | +8.72% |
| 2026-09-17 | $4.50 | $4.06 | $0.44 | 119,650.0 | +6.86% |
| 2026-09-16 | $4.34 | $3.96 | $0.38 | 76,375.0 | +1.75% |
| 2026-09-15 | $4.35 | $3.90 | $0.45 | 117,039.0 | -4.75% |
BioStem Technologies, Inc. Common Stock 주식 (BSEM) 연도별 가격 이력
이 심층 분석에서는 BioStem Technologies, Inc. Common Stock 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BSEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 BioStem Technologies, Inc. Common Stock 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
BioStem Technologies, Inc. Common Stock 주식 (BSEM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $3.24 | $1.88 | $1.36 | 1,232,344.0 | -33.98% |
| 2026-09 | $5.44 | $3.00 | $2.44 | 3,841,422.0 | -16.03% |
| 2026-08 | $4.66 | $2.25 | $2.41 | 2,629,896.0 | +11.04% |
| 2026-07 | $4.08 | $3.01 | $1.07 | 867,111.0 | +0.43% |
| 2026-06 | $4.46 | $3.25 | $1.21 | 1,043,066.0 | -20.29% |
| 2026-05 | $5.25 | $3.72 | $1.53 | 1,526,101.0 | -8.14% |
| 2026-04 | $6.09 | $4.01 | $2.08 | 1,220,833.0 | +11.83% |
| 2026-03 | $6.09 | $4.00 | $2.09 | 1,230,465.0 | -28.51% |
| 2026-02 | $7.26 | $5.05 | $2.21 | 2,035,176.0 | -8.66% |
| 2026-01 | $8.40 | $3.60 | $4.80 | 3,532,631.0 | +61.99% |
BioStem Technologies, Inc. Common Stock 주식 (BSEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.95 | $3.56 | $1.39 | 1,166,660.0 | -21.81% |
| 2025-11 | $4.98 | $3.09 | $1.89 | 1,587,327.0 | +0.31% |
| 2025-10 | $5.50 | $4.07 | $1.43 | 1,173,915.0 | +3.30% |
| 2025-09 | $7.43 | $4.50 | $2.93 | 1,607,961.0 | -33.94% |
| 2025-08 | $11.97 | $5.02 | $6.95 | 1,934,208.0 | -40.64% |
| 2025-07 | $12.88 | $9.55 | $3.33 | 1,099,827.0 | -6.93% |
| 2025-06 | $14.52 | $10.00 | $4.52 | 1,033,662.0 | +14.53% |
| 2025-05 | $15.45 | $10.41 | $5.04 | 1,333,016.0 | -20.54% |
| 2025-04 | $15.74 | $6.95 | $8.79 | 1,852,366.0 | +64.19% |
| 2025-03 | $14.23 | $8.37 | $5.86 | 914,854.0 | -30.92% |
| 2025-02 | $19.28 | $12.21 | $7.07 | 1,607,849.0 | -16.39% |
| 2025-01 | $16.25 | $12.51 | $3.74 | 1,062,431.0 | +7.59% |
BioStem Technologies, Inc. Common Stock 주식 (BSEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.94 | $11.80 | $6.14 | 1,067,940.0 | -13.48% |
| 2024-11 | $28.26 | $11.39 | $16.87 | 2,294,959.0 | -25.03% |
| 2024-10 | $18.75 | $9.61 | $9.14 | 1,084,314.0 | +86.13% |
| 2024-09 | $11.00 | $9.40 | $1.60 | 617,540.0 | -9.81% |
| 2024-08 | $14.32 | $7.70 | $6.62 | 893,482.0 | +25.51% |
| 2024-07 | $11.42 | $8.05 | $3.37 | 420,319.0 | -1.35% |
| 2024-06 | $9.85 | $6.77 | $3.08 | 266,657.0 | +13.96% |
| 2024-05 | $10.05 | $7.00 | $3.05 | 561,324.0 | -13.32% |
| 2024-04 | $15.50 | $9.01 | $6.49 | 708,999.0 | -24.79% |
| 2024-03 | $11.98 | $8.32 | $3.66 | 476,905.0 | +43.99% |
| 2024-02 | $10.60 | $6.80 | $3.80 | 635,055.0 | +13.20% |
| 2024-01 | $8.69 | $4.41 | $4.28 | 597,307.0 | +25.43% |
1.35%
자본화:
|
볼륨(24시간):