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 (%)
Apr 30, 2019 2.000 2.500 2.000 2.500 17,290 +0.50(+25.00%)
Apr 29, 2019 2.000 2.000 2.000 2.000 3,805 +0.01(+0.50%)
Apr 26, 2019 2.060 2.060 0.7500 1.990 80,500 -0.06(-2.93%)
Apr 25, 2019 2.105 2.200 1.980 2.050 2,331 -0.15(-6.82%)
Apr 24, 2019 2.200 2.200 2.200 2.200 612 +0.05(+2.33%)
Apr 23, 2019 2.150 2.150 2.150 146 +0.00(+0.00%)
Apr 22, 2019 2.150 2.150 2.150 2.150 344 +0.01(+0.47%)
Apr 18, 2019 2.150 2.150 2.140 2.140 1,100 -0.01(-0.47%)
Apr 17, 2019 2.260 2.260 2.120 2.150 1,828 +0.03(+1.42%)
Apr 16, 2019 2.200 2.200 2.120 2.120 4,323 -0.15(-6.61%)
Apr 15, 2019 2.250 2.270 2.250 2.270 446 +0.10(+4.37%)
Apr 12, 2019 2.175 2.175 2.175 60 +0.00(+0.00%)
Apr 11, 2019 2.215 2.215 2.150 2.175 596 +0.06(+3.08%)
Apr 10, 2019 2.170 2.170 2.110 2.110 1,783 -0.08(-3.65%)
Apr 09, 2019 2.190 2.190 2.190 2.190 1,045 -0.02(-0.90%)
Apr 08, 2019 2.210 2.240 2.210 2.210 3,002 +0.06(+2.79%)
Apr 05, 2019 2.150 2.150 2.150 2.150 100 +0.04(+1.90%)
Apr 04, 2019 2.150 2.200 2.110 2.110 4,346 -0.10(-4.52%)
Apr 03, 2019 2.120 2.210 2.120 2.210 422 +0.03(+1.38%)
Apr 02, 2019 2.200 2.200 2.110 2.180 5,519 -0.02(-0.91%)
Apr 01, 2019 2.130 2.320 2.110 2.200 7,759 -0.15(-6.38%)
Mar 29, 2019 2.180 2.350 2.000 2.350 5,800 -0.05(-2.08%)
Mar 28, 2019 2.460 2.530 2.400 2.400 4,159 -0.06(-2.44%)
Mar 27, 2019 2.460 2.460 2.460 60 +0.00(+0.00%)
Mar 26, 2019 2.460 2.460 2.460 2.460 448 +0.00(+0.00%)
Mar 25, 2019 2.460 2.460 2.460 2.460 2,437 -0.00(-0.08%)
Mar 22, 2019 2.500 2.500 2.462 2.462 200 -0.07(-2.69%)
Mar 21, 2019 2.520 2.530 2.520 2.530 2,788 +0.00(+0.00%)
Mar 20, 2019 2.500 2.550 2.500 2.530 3,325 +0.07(+2.76%)
Mar 19, 2019 2.430 2.462 2.430 2.462 8,520 +0.05(+2.16%)
Mar 18, 2019 2.430 2.430 2.410 2.410 6,530 +0.21(+9.55%)
Mar 15, 2019 2.335 2.460 2.200 2.200 1,300 +0.05(+2.33%)
Mar 14, 2019 2.150 2.150 2.150 2.150 200 -0.03(-1.38%)
Mar 13, 2019 2.210 2.210 2.180 2.180 778 -0.02(-0.91%)
Mar 12, 2019 2.490 2.490 2.200 2.200 3,205 -0.29(-11.65%)
Mar 11, 2019 2.490 2.490 2.470 2.490 938 +0.03(+1.22%)
Mar 08, 2019 2.400 2.460 2.390 2.460 2,400 +0.00(+0.00%)
Mar 07, 2019 2.460 2.460 2.460 44 +0.00(+0.00%)
Mar 06, 2019 2.460 2.460 2.460 2.460 401 +0.07(+2.93%)
Mar 05, 2019 2.390 2.390 2.390 90 +0.00(+0.00%)
Mar 04, 2019 2.390 2.390 2.390 2.390 329 +0.00(+0.00%)
Mar 01, 2019 2.390 2.390 2.390 50 +0.00(+0.00%)
Feb 28, 2019 2.255 2.390 2.255 2.390 675 +0.04(+1.70%)
Feb 27, 2019 2.350 2.350 2.350 2.350 1,192 +0.05(+2.17%)
Feb 26, 2019 2.300 2.300 2.300 2.300 101 +0.00(+0.00%)
Feb 25, 2019 2.250 2.530 2.250 2.300 1,935 -0.10(-4.17%)
Feb 22, 2019 2.400 2.400 2.400 2.400 100 +0.05(+2.13%)
Feb 21, 2019 2.300 2.750 2.060 2.350 6,659 +0.05(+2.17%)
Feb 20, 2019 2.500 2.500 2.260 2.300 1,573 -0.40(-14.81%)
Feb 19, 2019 2.700 2.700 2.700 2.700 227 -0.05(-1.82%)
Feb 15, 2019 2.750 2.750 2.750 2.750 2,000 +0.00(+0.00%)
Feb 14, 2019 2.750 2.750 2.750 2.750 100 -0.05(-1.79%)
Feb 13, 2019 2.746 2.800 2.746 2.800 1,288 +0.06(+2.19%)
Feb 12, 2019 2.800 2.800 2.740 2.740 596 -0.06(-2.14%)
Feb 11, 2019 2.740 2.850 2.740 2.800 2,210 +0.06(+2.19%)
Feb 08, 2019 2.680 2.740 2.680 2.740 2,600 +0.18(+7.03%)
Feb 07, 2019 2.520 2.560 2.520 2.560 2,205 +0.00(+0.00%)
Feb 06, 2019 2.450 2.600 2.450 2.560 3,720 +0.13(+5.35%)
Feb 05, 2019 2.430 2.430 2.430 82 +0.00(+0.00%)
Feb 04, 2019 2.490 2.490 2.430 2.430 2,177 -0.05(-2.02%)
Feb 01, 2019 2.480 2.480 2.480 2.480 800 -0.00(-0.04%)
Jan 31, 2019 2.481 2.481 2.481 2.481 230 -0.01(-0.36%)
Jan 30, 2019 2.490 2.490 2.450 2.490 4,527 +0.20(+8.73%)
Jan 29, 2019 2.240 2.290 2.240 2.290 4,369 +0.10(+4.57%)
Jan 28, 2019 2.140 2.190 2.120 2.190 17,690 +0.07(+3.30%)
Jan 25, 2019 2.140 2.140 2.120 2.120 600 -0.02(-0.93%)
Jan 24, 2019 2.140 2.140 2.140 2.140 523 +0.02(+0.94%)
Jan 23, 2019 2.120 2.120 2.120 2.120 1,636 -0.12(-5.36%)
Jan 22, 2019 2.100 2.240 2.080 2.240 1,393 +0.00(+0.00%)
Jan 18, 2019 2.080 2.240 2.080 2.240 1,300 +0.16(+7.69%)
Jan 17, 2019 2.080 2.080 2.080 2.080 2,446 -0.16(-7.14%)
Jan 16, 2019 2.240 2.240 2.240 2.240 1,355 -0.01(-0.29%)
Jan 15, 2019 2.240 2.247 2.240 2.247 215 +0.01(+0.29%)
Jan 14, 2019 2.240 2.252 2.240 2.240 1,516 +0.00(+0.00%)
Jan 11, 2019 2.240 2.262 2.240 2.240 2,400 +0.01(+0.45%)
Jan 10, 2019 2.200 2.232 2.200 2.230 2,612 +0.01(+0.45%)
Jan 09, 2019 2.290 2.290 2.020 2.220 2,125 +0.22(+11.00%)
Jan 08, 2019 2.220 2.220 1.910 2.000 3,266 +0.00(+0.00%)
Jan 07, 2019 2.100 2.100 2.000 2.000 3,243 -0.20(-9.09%)
Jan 04, 2019 2.200 2.200 2.200 2.200 100 +0.05(+2.33%)
Jan 03, 2019 2.150 2.150 2.150 96 +0.00(+0.00%)
Jan 02, 2019 2.100 2.150 2.060 2.150 1,186 +0.09(+4.37%)
Dec 31, 2018 2.040 2.108 2.040 2.060 1,800 -0.29(-12.34%)
Dec 28, 2018 2.080 2.350 2.080 2.350 6,100 +0.29(+14.08%)
Dec 27, 2018 2.050 2.060 2.050 2.060 1,679 +0.01(+0.49%)
Dec 26, 2018 2.000 2.395 2.000 2.050 3,999 +0.05(+2.50%)
Dec 24, 2018 2.150 2.150 2.000 2.000 7,700 -0.15(-6.98%)
Dec 21, 2018 2.475 2.475 2.100 2.150 1,400 -0.20(-8.51%)
Dec 20, 2018 2.500 2.500 2.350 2.350 11,278 +0.25(+11.90%)
Dec 19, 2018 2.822 2.822 2.100 2.100 1,746 -0.77(-26.83%)
Dec 18, 2018 2.630 2.880 2.000 2.870 4,434 +0.77(+36.67%)
Dec 17, 2018 2.050 2.500 2.050 2.100 7,798 -0.10(-4.55%)
Dec 14, 2018 2.650 2.650 2.200 2.200 3,500 -0.45(-16.98%)
Dec 13, 2018 2.650 2.650 2.650 2.650 1,007 +0.00(+0.00%)
Dec 12, 2018 2.625 2.650 2.625 2.650 1,127 +0.25(+10.42%)
Dec 11, 2018 2.620 2.800 2.400 2.400 7,692 -0.49(-16.84%)
Dec 10, 2018 2.850 2.900 2.400 2.886 3,182 -0.01(-0.48%)
Dec 07, 2018 2.800 2.900 2.650 2.900 8,300 +0.10(+3.57%)
Dec 06, 2018 2.800 2.800 2.800 2.800 2,238 +0.04(+1.45%)
Dec 04, 2018 2.820 2.820 2.760 2.760 1,300 -0.09(-3.16%)
Dec 03, 2018 2.800 2.850 2.800 2.850 1,912 +0.15(+5.56%)
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%)
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.