BSTG - Biostage, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20192.50002.50002.38002.50002.50004,100
Jun 18, 20192.55002.55002.55002.55002.5500600
Jun 17, 20192.55002.55002.55002.55002.55001,200
Jun 14, 20192.55002.55002.55002.55002.5500100
Jun 13, 20192.55002.55002.55002.55002.5500100
Jun 12, 20192.50002.55002.50002.55002.5500400
Jun 11, 20192.41002.60002.41002.60002.60002,200
Jun 10, 20192.65002.65002.65002.65002.6500500
Jun 07, 20192.74002.74002.74002.74002.74001,000
Jun 06, 20192.75002.75002.55002.74002.74003,700
Jun 05, 20192.90002.90002.90002.90002.9000100
Jun 04, 20192.90002.90002.90002.90002.9000100
Jun 03, 20192.90002.90002.90002.90002.9000100
May 31, 20192.92002.92002.90002.90002.90001,100
May 30, 20192.97002.97002.97002.97002.9700100
May 29, 20192.97002.97002.97002.97002.9700-
May 28, 20192.85003.00002.21002.97002.97002,500
May 24, 20192.80002.80002.80002.80002.8000200
May 23, 20192.80002.80002.80002.80002.80003,000
May 22, 20192.80002.80002.80002.80002.8000100
May 21, 20192.58002.58002.58002.58002.5800100
May 20, 20192.58002.58002.58002.58002.5800500
May 17, 20192.58002.80002.58002.58002.58003,900
May 16, 20192.58002.58002.58002.58002.5800200
May 15, 20192.50002.58002.50002.58002.58001,200
May 14, 20192.40002.40002.40002.40002.4000500
May 13, 20192.50002.50002.50002.50002.5000200
May 10, 20192.47002.55002.47002.53002.53003,100
May 09, 20192.20002.48002.20002.48002.4800800
May 08, 20192.30002.30002.30002.30002.3000100
May 07, 20192.25002.25002.25002.25002.2500100
May 06, 20192.05002.25002.05002.25002.2500800
May 03, 20192.02002.30002.02002.30002.30004,500
May 02, 20192.50002.50002.20002.20002.20001,500
May 01, 20192.35002.50002.35002.50002.50009,000
Apr 30, 20192.00002.50002.00002.50002.500017,300
Apr 29, 20192.00002.00002.00002.00002.00003,800
Apr 26, 20192.06002.06000.75001.99001.990080,600
Apr 25, 20192.10502.20001.98002.05002.05002,300
Apr 24, 20192.20002.20002.20002.20002.2000600
Apr 23, 20192.15002.15002.15002.15002.1500100
Apr 22, 20192.15002.15002.15002.15002.1500300
Apr 18, 20192.15002.15002.14002.14002.14001,100
Apr 17, 20192.26002.26002.12002.15002.15001,800
Apr 16, 20192.20002.20002.12002.12002.12004,300
Apr 15, 20192.25002.27002.25002.27002.2700400
Apr 12, 20192.17502.17502.17502.17502.1750100
Apr 11, 20192.21502.21502.15002.17502.1750600
Apr 10, 20192.17002.17002.11002.11002.11001,800
Apr 09, 20192.19002.19002.19002.19002.19001,000
Apr 08, 20192.21002.24002.21002.21002.21003,000
Apr 05, 20192.15002.15002.15002.15002.1500100
Apr 04, 20192.15002.20002.11002.11002.11004,300
Apr 03, 20192.12002.21002.12002.21002.2100400
Apr 02, 20192.20002.20002.11002.18002.18005,500
Apr 01, 20192.13002.32002.11002.20002.20007,800
Mar 29, 20192.18002.35002.00002.35002.35005,800
Mar 28, 20192.46002.53002.40002.40002.40004,200
Mar 27, 20192.46002.46002.46002.46002.4600100
Mar 26, 20192.46002.46002.46002.46002.4600400
Mar 25, 20192.46002.46002.46002.46002.46002,400
Mar 22, 20192.50002.50002.46202.46202.4620200
Mar 21, 20192.52002.53002.52002.53002.53002,800
Mar 20, 20192.50002.55002.50002.53002.53003,300
Mar 19, 20192.43002.46202.43002.46202.46208,500
Mar 18, 20192.43002.43002.41002.41002.41006,500
Mar 15, 20192.33502.46002.20002.20002.20001,300
Mar 14, 20192.15002.15002.15002.15002.1500200
Mar 13, 20192.21002.21002.18002.18002.1800800
Mar 12, 20192.49002.49002.20002.20002.20003,200
Mar 11, 20192.49002.49002.47002.49002.4900900
Mar 08, 20192.40002.46002.39002.46002.46002,500
Mar 07, 20192.46002.46002.46002.46002.4600100
Mar 06, 20192.46002.46002.46002.46002.4600400
Mar 05, 20192.39002.39002.39002.39002.3900100
Mar 04, 20192.39002.39002.39002.39002.3900300
Mar 01, 20192.39002.39002.39002.39002.3900100
Feb 28, 20192.25502.39002.25502.39002.3900700
Feb 27, 20192.35002.35002.35002.35002.35001,200
Feb 26, 20192.30002.30002.30002.30002.3000100
Feb 25, 20192.25002.53002.25002.30002.30001,900
Feb 22, 20192.40002.40002.40002.40002.4000100
Feb 21, 20192.30002.75002.06002.35002.35006,700
Feb 20, 20192.50002.50002.26002.30002.30001,600
Feb 19, 20192.70002.70002.70002.70002.7000200
Feb 15, 20192.75002.75002.75002.75002.75002,000
Feb 14, 20192.75002.75002.75002.75002.7500100
Feb 13, 20192.74602.80002.74602.80002.80001,300
Feb 12, 20192.80002.80002.74002.74002.7400600
Feb 11, 20192.74002.85002.74002.80002.80002,200
Feb 08, 20192.68002.74002.68002.74002.74002,700
Feb 07, 20192.52002.56002.52002.56002.56002,200
Feb 06, 20192.45002.60002.45002.56002.56003,700
Feb 05, 20192.43002.43002.43002.43002.4300100
Feb 04, 20192.49002.49002.43002.43002.43002,200
Feb 01, 20192.48002.48002.48002.48002.4800800
Jan 31, 20192.48102.48102.48102.48102.4810200
Jan 30, 20192.49002.49002.45002.49002.49004,500
Jan 29, 20192.24002.29002.24002.29002.29004,400
Jan 28, 20192.14002.19002.12002.19002.190017,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...