Skip to main content
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 (%)
Nov 30, 2018 2.700 2.750 2.700 2.700 1,500 +0.00(+0.00%)
Nov 29, 2018 2.700 2.700 2.700 2.700 1,010 +0.00(+0.00%)
Nov 28, 2018 2.999 2.999 2.700 2.700 1,649 -0.03(-1.10%)
Nov 27, 2018 2.700 2.730 2.700 2.730 7,311 -0.12(-4.21%)
Nov 26, 2018 2.850 2.850 2.850 49 +0.00(+0.00%)
Nov 23, 2018 2.850 2.850 2.850 2.850 100 +0.14(+5.17%)
Nov 21, 2018 2.710 2.710 2.710 0 +0.01(+0.37%)
Nov 20, 2018 2.625 2.700 2.625 2.700 3,531 +0.00(+0.00%)
Nov 19, 2018 2.750 2.750 2.700 2.700 1,001 -0.01(-0.37%)
Nov 16, 2018 2.710 2.710 2.710 25 +0.00(+0.00%)
Nov 15, 2018 3.190 3.300 2.710 2.710 10,553 -0.04(-1.45%)
Nov 14, 2018 2.750 2.750 2.750 2.750 502 +0.00(+0.00%)
Nov 13, 2018 2.605 2.750 2.605 2.750 1,135 +0.05(+1.85%)
Nov 12, 2018 2.700 2.700 2.700 2.700 542 -0.06(-2.17%)
Nov 09, 2018 2.760 2.760 2.760 2.760 100 -0.44(-13.75%)
Nov 08, 2018 3.200 3.200 3.200 3.200 206 -0.10(-3.03%)
Nov 07, 2018 3.300 3.300 3.300 3.300 557 +0.30(+10.00%)
Nov 06, 2018 2.775 3.000 2.775 3.000 4,215 +0.01(+0.33%)
Nov 05, 2018 2.990 2.990 2.990 58 +0.00(+0.00%)
Nov 02, 2018 2.900 2.990 2.810 2.990 1,400 -0.11(-3.55%)
Nov 01, 2018 3.100 3.100 3.100 3.100 555 +0.20(+6.90%)
Oct 31, 2018 2.890 2.950 2.890 2.900 3,811 +0.00(+0.00%)
Oct 30, 2018 2.900 2.900 2.900 50 +0.00(+0.00%)
Oct 29, 2018 2.900 2.900 2.900 2.900 225 -0.05(-1.69%)
Oct 26, 2018 2.750 3.300 2.700 2.950 5,000 +0.15(+5.36%)
Oct 25, 2018 2.850 2.850 2.800 2.800 1,008 +0.17(+6.46%)
Oct 24, 2018 2.750 2.750 2.630 2.630 907 -0.12(-4.36%)
Oct 23, 2018 2.750 2.750 2.750 2.750 705 -0.10(-3.51%)
Oct 22, 2018 2.800 2.900 2.800 2.850 4,750 -0.10(-3.39%)
Oct 19, 2018 2.950 2.950 2.950 10 +0.00(+0.00%)
Oct 18, 2018 2.950 2.950 2.950 2.950 208 -0.15(-4.84%)
Oct 17, 2018 3.100 3.100 3.100 103 +0.00(+0.00%)
Oct 16, 2018 2.950 3.175 2.950 3.100 4,355 +0.15(+5.08%)
Oct 15, 2018 2.900 2.950 2.900 2.950 870 +0.05(+1.72%)
Oct 12, 2018 2.900 2.900 2.900 2.900 400 -0.05(-1.69%)
Oct 11, 2018 2.950 2.950 2.950 2.950 329 -0.05(-1.67%)
Oct 10, 2018 3.000 3.000 3.000 2 +0.00(+0.00%)
Oct 09, 2018 3.000 3.000 3.000 3.000 463 +0.00(+0.00%)
Oct 08, 2018 3.000 3.000 3.000 3.000 1,405 +0.20(+7.14%)
Oct 05, 2018 3.000 3.000 2.800 2.800 1,100 -0.20(-6.67%)
Oct 04, 2018 3.200 3.200 3.000 3.000 1,812 -0.20(-6.25%)
Oct 02, 2018 3.200 3.200 3.200 0 +0.00(+0.00%)
Oct 01, 2018 3.150 3.200 3.150 3.200 1,286 +0.08(+2.56%)
Sep 28, 2018 3.120 3.450 3.120 3.120 2,700 +0.01(+0.32%)
Sep 27, 2018 3.150 3.400 3.110 3.110 4,488 +0.01(+0.32%)
Sep 26, 2018 3.100 3.400 3.000 3.100 7,609 -0.08(-2.52%)
Sep 25, 2018 3.180 3.180 3.180 3.180 352 +0.06(+1.92%)
Sep 24, 2018 3.350 3.460 3.110 3.120 2,813 -0.23(-6.87%)
Sep 21, 2018 3.350 3.350 3.350 3.350 1,500 +0.05(+1.52%)
Sep 20, 2018 3.200 3.300 3.200 3.300 3,922 +0.05(+1.54%)
Sep 19, 2018 3.190 3.250 3.190 3.250 1,310 +0.10(+3.17%)
Sep 18, 2018 2.900 3.160 2.900 3.150 5,105 +0.25(+8.62%)
Sep 17, 2018 2.800 2.900 2.700 2.900 3,965 +0.10(+3.57%)
Sep 14, 2018 3.000 3.000 2.600 2.800 8,000 -0.20(-6.67%)
Sep 13, 2018 3.080 3.080 2.900 3.000 5,132 -0.10(-3.23%)
Sep 12, 2018 3.380 3.380 3.000 3.100 14,431 -0.30(-8.82%)
Sep 11, 2018 3.400 3.400 3.400 26 +0.00(+0.00%)
Sep 10, 2018 3.390 3.400 3.390 3.400 1,971 -0.10(-2.86%)
Sep 07, 2018 3.500 3.500 3.500 3.500 2,800 +0.00(+0.00%)
Sep 06, 2018 3.500 3.500 3.500 3.500 5,498 +0.00(+0.00%)
Sep 05, 2018 3.500 3.500 3.500 3.500 1,338 +0.00(+0.00%)
Sep 04, 2018 3.310 3.500 3.310 3.500 3,272 -0.15(-4.11%)
Aug 31, 2018 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 30, 2018 3.200 3.650 3.020 3.650 6,497 +0.00(+0.00%)
Aug 29, 2018 3.300 3.650 3.300 3.650 2,820 +0.55(+17.74%)
Aug 28, 2018 3.300 3.300 3.100 3.100 3,699 -0.20(-6.06%)
Aug 27, 2018 3.500 3.500 3.300 3.300 2,277 -0.35(-9.59%)
Aug 24, 2018 3.650 3.650 3.650 12 +0.00(+0.00%)
Aug 23, 2018 3.650 3.650 3.650 3 +0.00(+0.00%)
Aug 22, 2018 3.500 3.650 3.500 3.650 1,418 +0.15(+4.29%)
Aug 21, 2018 3.550 3.550 3.500 3.500 1,484 -0.05(-1.41%)
Aug 20, 2018 3.550 3.550 3.550 3.550 1,742 +0.00(+0.00%)
Aug 17, 2018 3.500 3.750 3.500 3.550 3,400 +0.25(+7.58%)
Aug 16, 2018 3.750 3.750 3.300 3.300 845 -0.22(-6.25%)
Aug 15, 2018 3.550 3.550 3.510 3.520 4,364 -0.03(-0.85%)
Aug 14, 2018 3.550 3.550 3.550 3.550 1,343 +0.00(+0.00%)
Aug 13, 2018 3.650 3.650 3.550 3.550 576 -0.25(-6.58%)
Aug 10, 2018 3.770 3.800 3.770 3.800 3,100 +0.04(+0.96%)
Aug 09, 2018 3.650 3.764 3.650 3.764 869 +0.10(+2.84%)
Aug 08, 2018 3.500 3.750 3.500 3.660 5,152 +0.31(+9.25%)
Aug 07, 2018 3.350 3.350 3.350 3.350 257 +0.10(+3.08%)
Aug 06, 2018 3.250 3.350 3.250 3.250 4,011 +0.05(+1.56%)
Aug 03, 2018 3.200 3.200 3.200 3.200 2,100 -0.14(-4.19%)
Aug 02, 2018 3.250 3.350 3.250 3.340 1,923 +0.20(+6.37%)
Aug 01, 2018 3.330 3.434 3.060 3.140 2,938 -0.19(-5.71%)
Jul 31, 2018 3.330 3.330 3.330 3.330 2,126 -0.26(-7.24%)
Jul 30, 2018 3.356 3.850 3.356 3.590 758 -0.01(-0.28%)
Jul 27, 2018 3.400 3.600 3.330 3.600 4,359 +0.15(+4.35%)
Jul 26, 2018 3.400 3.450 3.400 3.450 1,656 +0.12(+3.60%)
Jul 25, 2018 3.445 3.850 3.330 3.330 6,625 -0.52(-13.51%)
Jul 24, 2018 3.500 3.850 3.290 3.850 859 -0.05(-1.28%)
Jul 20, 2018 3.900 3.900 3.900 49 +0.00(+0.00%)
Jul 19, 2018 3.500 3.900 3.250 3.900 2,916 +0.70(+21.87%)
Jul 18, 2018 3.590 3.690 3.200 3.200 817 -0.20(-5.88%)
Jul 17, 2018 3.400 3.400 3.400 3.400 357 -0.06(-1.73%)
Jul 16, 2018 3.710 3.710 3.060 3.460 1,665 -0.51(-12.85%)
Jul 12, 2018 3.970 3.970 3.970 233 +0.01(+0.25%)
Jul 11, 2018 3.950 3.970 3.950 3.960 3,789 +0.41(+11.55%)
Jul 10, 2018 4.300 4.310 3.550 3.550 5,700 -0.75(-17.44%)
Jul 09, 2018 4.400 4.400 4.300 4.300 1,502 -0.32(-6.93%)
Jul 06, 2018 4.620 4.620 4.620 4.620 1,116 +0.00(+0.00%)
Jul 05, 2018 4.250 4.650 4.250 4.620 1,274 +0.37(+8.71%)
Jul 03, 2018 4.250 4.250 4.250 0 -0.27(-5.97%)
Jul 02, 2018 4.520 4.520 4.520 4.520 388 +0.00(+0.00%)
Jun 29, 2018 4.658 4.658 4.520 4.520 849 +0.01(+0.22%)
Jun 28, 2018 4.250 4.550 4.250 4.510 1,416 +0.31(+7.38%)
Jun 27, 2018 4.750 4.750 4.150 4.200 7,560 -0.60(-12.50%)
Jun 26, 2018 4.800 4.800 4.800 4.800 663 -0.01(-0.21%)
Jun 25, 2018 4.820 4.840 4.810 4.810 692 +0.00(+0.00%)
Jun 22, 2018 4.840 4.870 4.810 4.810 3,436 +0.06(+1.26%)
Jun 21, 2018 4.900 4.900 4.500 4.750 3,385 -0.15(-3.06%)
Jun 20, 2018 4.920 4.920 4.750 4.900 5,737 +0.00(+0.00%)
Jun 19, 2018 4.690 4.980 4.690 4.900 6,618 +0.33(+7.22%)
Jun 18, 2018 4.500 5.850 4.500 4.570 13,600 +0.22(+5.06%)
Jun 15, 2018 4.510 4.200 4.350 10,587 -0.16(-3.55%)
Jun 14, 2018 4.150 4.600 4.150 4.510 19,910 +0.31(+7.38%)
Jun 13, 2018 3.620 4.200 3.620 4.200 19,996 +0.45(+12.00%)
Jun 12, 2018 3.310 4.050 3.310 3.750 38,620 +0.85(+29.31%)
Jun 11, 2018 2.900 2.900 2.900 2.900 163 +0.10(+3.57%)
Jun 08, 2018 2.920 2.920 2.760 2.800 870 -0.19(-6.35%)
Jun 07, 2018 2.990 2.990 2.990 2.990 1,036 -0.01(-0.33%)
Jun 05, 2018 3.000 3.000 3.000 15 -0.15(-4.76%)
Jun 04, 2018 3.150 3.150 3.150 3.150 185 +0.15(+5.00%)
Jun 01, 2018 3.050 3.050 3.000 3.000 902 +0.25(+9.09%)
May 31, 2018 2.800 2.800 2.750 2.750 2,587 +0.03(+1.10%)
May 29, 2018 2.720 2.720 2.720 67 -0.13(-4.56%)
May 24, 2018 2.850 2.850 2.850 0 -0.05(-1.72%)
May 23, 2018 2.820 2.900 2.600 2.900 4,092 +0.08(+2.84%)
May 22, 2018 3.050 3.050 2.820 2.820 16,014 -0.23(-7.54%)
May 21, 2018 3.050 3.050 3.050 3.050 252 -0.03(-0.97%)
May 18, 2018 3.050 3.080 3.050 3.080 703 -0.08(-2.53%)
May 17, 2018 3.135 3.450 3.135 3.160 1,908 -0.04(-1.25%)
May 16, 2018 3.500 3.500 3.000 3.200 5,948 -0.16(-4.76%)
May 15, 2018 2.910 3.360 2.900 3.360 2,688 -0.24(-6.67%)
May 14, 2018 3.090 3.750 3.090 3.600 8,684 +0.70(+24.14%)
May 11, 2018 3.070 3.070 2.900 2.900 1,401 -0.20(-6.45%)
May 10, 2018 2.762 3.250 2.762 3.100 5,826 +0.33(+11.91%)
May 09, 2018 2.650 2.770 2.650 2.770 2,263 +0.17(+6.54%)
May 08, 2018 2.600 2.650 2.600 2.600 1,727 -0.05(-1.89%)
May 07, 2018 2.620 2.800 2.620 2.650 1,183 +0.05(+1.92%)
May 03, 2018 2.600 2.600 2.600 241 +0.00(+0.00%)
May 02, 2018 2.600 2.600 2.600 2.600 1,547 +0.00(+0.00%)
May 01, 2018 2.700 2.700 2.600 2.600 417 -0.10(-3.70%)
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.