Bio-Matrix Scntfc Grp Inc Historical Stock Prices

BMSN 
$0.0002
*  
0.0001
100.00 %
Get BMSN Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading BMSN now


Community Rating:
View:    BMSN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 0.0002 N/A 0.0002 2,821,200
04/29/2016 0.0002 0.0002 0.0001 0.0002 8,735,000
04/28/2016 0.0002 0.0002 0.0001 0.0001 1,865,102
04/27/2016 0.0002 0.0002 0.0002 0.0002 1,000,005
04/26/2016 0.0002 0.0002 0.0002 0.0002 1,249,999
04/25/2016 0.0002 0.0002 0.0001 0.0002 13,115,050
04/22/2016 0.0001 0.0002 0.0001 0.0002 1,022,000
04/21/2016 0.0001 0.0002 0.0001 0.0002 7,660,200
04/20/2016 0.0002 0.0002 0.0001 0.0002 21,025,300
04/19/2016 0.0002 0.0002 0.0001 0.0002 6,645,000
04/18/2016 0.0002 0.0002 0.0002 0.0002 1,750,000
04/15/2016 0.0002 0.0002 0.0001 0.0002 385,500
04/14/2016 0.0001 0.0002 0.0001 0.0002 4,357,000
04/13/2016 0.0001 0.0002 0.0001 0.0002 4,619,000
04/12/2016 0.0002 0.0002 0.0001 0.0002 4,800,200
04/11/2016 0.0001 0.0002 0.0001 0.0002 6,786,165
04/08/2016 0.0002 0.0002 0.0001 0.0002 603,599
04/07/2016 0.0002 0.0002 0.0001 0.0002 1,337,999
04/06/2016 0.0002 0.0002 0.0001 0.0002 2,885,200
04/05/2016 0.0002 0.0002 0.0002 0.0002 00
04/04/2016 0.0001 0.0002 0.0001 0.0002 1,935,296
04/01/2016 0.0002 0.0002 0.0001 0.0002 3,860,100
03/31/2016 0.0001 0.0002 0.0001 0.0002 23,561,680
03/30/2016 0.0001 0.0002 0.0001 0.0001 4,348,050
03/29/2016 0.0001 0.0002 0.0001 0.0002 2,150,000
03/28/2016 0.0002 0.0002 0.0002 0.0002 101,000
03/24/2016 0.0001 0.0002 0.0001 0.0002 12,386,020
03/23/2016 0.0001 0.0003 0.0001 0.0002 103,724,400
03/22/2016 0.0003 0.0003 0.0002 0.0003 143,381,500
03/21/2016 0.0002 0.0003 0.0001 0.0003 202,155,900
03/18/2016 0.0001 0.0002 0.0001 0.0002 21,805,000
03/17/2016 0.0002 0.0002 0.0001 0.0002 4,646,194
03/16/2016 0.0002 0.0002 0.0002 0.0002 00
03/15/2016 0.0002 0.0002 0.0002 0.0002 500,000
03/14/2016 0.0001 0.0002 0.0001 0.0002 1,005,000
03/11/2016 0.0002 0.0002 0.0001 0.0002 7,057,296
03/10/2016 0.0002 0.0002 0.0002 0.0002 3,500,000
03/09/2016 0.0002 0.0002 0.0002 0.0002 1,550,000
03/08/2016 0.0001 0.0002 0.0001 0.0002 2,065,502
03/07/2016 0.0002 0.0002 0.0001 0.0001 6,843,814
03/04/2016 0.0001 0.0002 0.0001 0.0002 5,820,000
03/03/2016 0.0002 0.0002 0.0002 0.0002 1,300,000
03/02/2016 0.0001 0.0002 0.0001 0.0002 24,512,400
03/01/2016 0.0002 0.0002 0.0001 0.0002 14,197,720
02/29/2016 0.0002 0.0002 0.0001 0.0002 70,188,330
02/26/2016 0.0002 0.0003 0.0001 0.0002 127,621,800
02/25/2016 0.0002 0.0002 0.0002 0.0002 30,381,980
02/24/2016 0.0002 0.0002 0.0002 0.0002 1,000,000
02/23/2016 0.0002 0.0002 0.0002 0.0002 4,875,500
02/22/2016 0.0001 0.0002 0.0001 0.0002 27,198,130
02/19/2016 0.0002 0.0002 0.0001 0.0002 27,360,000
02/18/2016 0.0002 0.0003 0.0002 0.0002 57,421,390
02/17/2016 0.0003 0.0003 0.0002 0.0002 83,623,560
02/16/2016 0.0002 0.0003 0.0001 0.0003 53,981,670
02/12/2016 0.0001 0.0002 0.0001 0.0002 3,721,900
02/11/2016 0.0002 0.0002 0.0001 0.0002 6,355,000
02/10/2016 0.0002 0.0002 0.0001 0.0002 11,494,750
02/09/2016 0.0002 0.0003 0.0001 0.0002 134,428,100
02/08/2016 0.0002 0.0003 0.0001 0.0003 192,466,700
02/05/2016 0.0002 0.0002 0.0002 0.0002 12,590,000
02/04/2016 0.0002 0.0002 0.0001 0.0002 16,091,000
02/03/2016 0.0002 0.0003 0.0002 0.0002 112,250,300
02/02/2016 0.0002 0.0003 0.0002 0.0003 1,549,999
02/01/2016 0.0003 0.0003 0.0002 0.0003 14,974,410
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?