FinData: Historical Data for NASDAQ, BSTG

Friday, 19 April 2024

Biostage Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
05/10/17	0.3100	0.3300	0.2000	0.2300	10,406,100
04/10/17	0.3100	0.3200	0.3000	0.3000	880,500
03/10/17	0.3200	0.3200	0.3100	0.3100	324,600
02/10/17	0.3100	0.3300	0.3100	0.3200	275,100
29/09/17	0.3110	0.3150	0.3050	0.3090	387,900
28/09/17	0.3400	0.3400	0.3000	0.3100	651,800
27/09/17	0.3500	0.3500	0.3200	0.3200	595,900
26/09/17	0.3450	0.3590	0.3430	0.3490	355,200
25/09/17	0.3360	0.3600	0.3350	0.3470	1,041,500
22/09/17	0.3280	0.3350	0.3250	0.3350	243,200
21/09/17	0.3300	0.3400	0.3200	0.3300	233,700
20/09/17	0.3300	0.3300	0.3200	0.3300	274,000
19/09/17	0.3300	0.3400	0.3200	0.3300	567,000
18/09/17	0.3300	0.3400	0.3200	0.3300	328,100
15/09/17	0.3100	0.3500	0.3100	0.3300	1,329,800
14/09/17	0.3240	0.3350	0.3170	0.3170	455,400
13/09/17	0.3300	0.3470	0.3250	0.3330	825,900
12/09/17	0.3200	0.3300	0.3100	0.3300	566,300
11/09/17	0.3220	0.3250	0.3100	0.3170	397,200
08/09/17	0.3100	0.3200	0.3000	0.3200	664,200
07/09/17	0.3040	0.3130	0.2950	0.3080	612,400
06/09/17	0.3300	0.3300	0.2900	0.3000	1,807,100
05/09/17	0.3400	0.3400	0.3100	0.3200	877,600
01/09/17	0.3100	0.3400	0.3100	0.3400	1,545,300
31/08/17	0.3100	0.3200	0.3000	0.3100	713,400
30/08/17	0.3010	0.3250	0.2950	0.3080	1,447,000
29/08/17	0.3040	0.3150	0.2900	0.3010	772,700
28/08/17	0.3200	0.3200	0.2900	0.3000	1,529,600
25/08/17	0.3500	0.3500	0.3100	0.3200	1,874,100
24/08/17	0.3500	0.3900	0.3200	0.3300	5,314,900
23/08/17	0.2660	0.3450	0.2600	0.3330	4,863,800
22/08/17	0.2800	0.2900	0.2500	0.2700	1,424,000
21/08/17	0.2800	0.3000	0.2700	0.2800	2,579,400
18/08/17	0.3290	0.3300	0.2800	0.2950	2,165,000
17/08/17	0.3600	0.3600	0.3300	0.3400	1,012,600
16/08/17	0.3720	0.3720	0.3500	0.3550	669,500
15/08/17	0.4100	0.4100	0.3400	0.3600	2,638,900
14/08/17	0.5200	0.5400	0.4000	0.4200	2,218,200
11/08/17	0.4800	0.5200	0.4700	0.5100	956,100
10/08/17	0.5700	0.5800	0.4700	0.5100	2,591,100
09/08/17	0.5890	0.6000	0.5550	0.5600	713,600
08/08/17	0.5600	0.6250	0.5400	0.5900	2,904,700
07/08/17	0.6200	0.6500	0.5300	0.6000	7,768,400

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%