BSTG - Biostage, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20192.90003.00002.90003.00003.00001,400
Sep 16, 20192.76002.76002.76002.76002.7600500
Sep 13, 20192.80002.80002.75002.75002.7500600
Sep 12, 20192.90002.90002.75002.75002.75001,000
Sep 11, 20192.85002.90002.85002.90002.90001,600
Sep 10, 20192.75002.90002.75002.90002.90003,800
Sep 09, 20192.40002.89002.40002.89002.89002,100
Sep 06, 20192.40002.89002.40002.65002.65001,400
Sep 05, 20192.70002.70002.31002.31002.31001,300
Sep 04, 20192.51002.89002.51002.70002.70008,300
Sep 03, 20192.50002.50002.50002.50002.5000-
Aug 30, 20192.50002.50002.50002.50002.50006,400
Aug 29, 20192.25002.25002.25002.25002.2500-
Aug 28, 20192.25002.25002.25002.25002.2500800
Aug 27, 20192.70002.75002.60002.60002.60003,100
Aug 26, 20192.45002.60002.18002.60002.600011,900
Aug 23, 20192.25002.32002.25002.32002.32001,600
Aug 22, 20192.25002.25002.25002.25002.25001,100
Aug 21, 20192.24002.24002.18002.18002.18001,300
Aug 20, 20192.20002.20002.20002.20002.2000200
Aug 19, 20192.30002.30002.30002.30002.3000-
Aug 16, 20192.30002.30002.30002.30002.3000-
Aug 15, 20192.30002.30002.26002.30002.30001,600
Aug 14, 20192.40002.40002.24002.25002.25002,300
Aug 13, 20192.30002.33002.27002.33002.33001,000
Aug 12, 20192.18002.31002.18002.31002.31005,300
Aug 09, 20192.29002.29002.29002.29002.2900200
Aug 08, 20192.29002.29002.29002.29002.2900-
Aug 07, 20192.20002.30002.20002.29002.29001,300
Aug 06, 20192.20002.20002.11002.15002.15009,700
Aug 05, 20192.20002.20002.20002.20002.2000200
Aug 02, 20192.29002.33002.26002.33002.3300200
Aug 01, 20192.29002.33002.26002.33002.33001,500
Jul 31, 20192.20002.25002.20002.25002.25002,400
Jul 30, 20192.30002.30002.30002.30002.3000200
Jul 29, 20192.32002.32002.28002.28002.2800500
Jul 26, 20192.30302.33002.30302.33002.3300800
Jul 25, 20192.32002.32002.32002.32002.3200200
Jul 24, 20192.18002.18002.18002.18002.1800-
Jul 23, 20192.18002.18002.18002.18002.18002,000
Jul 22, 20192.33002.33002.33002.33002.3300100
Jul 19, 20192.33002.33002.33002.33002.3300-
Jul 18, 20192.12002.33002.12002.33002.33003,300
Jul 17, 20192.11002.32002.11002.32002.32008,700
Jul 16, 20192.28002.28002.28002.28002.2800100
Jul 15, 20192.28002.28002.28002.28002.2800300
Jul 12, 20192.16002.33002.16002.33002.33003,200
Jul 11, 20192.15002.15002.15002.15002.1500100
Jul 10, 20192.15002.15002.15002.15002.1500600
Jul 09, 20192.25002.25002.10002.12002.12003,800
Jul 08, 20192.15002.15002.15002.15002.1500200
Jul 05, 20192.25002.25002.25002.25002.2500100
Jul 03, 20192.20002.20002.19002.20002.2000700
Jul 02, 20192.10002.22002.10002.10002.10001,400
Jul 01, 20192.11002.18002.00002.18002.18005,200
Jun 28, 20192.25002.25002.11002.12002.12004,100
Jun 27, 20192.24002.33002.24002.33002.33001,300
Jun 26, 20192.24002.33002.24002.33002.33002,200
Jun 25, 20192.33002.33002.33002.33002.3300100
Jun 24, 20192.31002.33002.13002.33002.33003,000
Jun 21, 20192.49002.49002.49002.49002.4900200
Jun 20, 20192.38002.49002.22002.49002.49006,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...