Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biospecifics Tech Cp (NQ: BSTC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2015 50.12 51.91 50.12 51.60 148,797 +1.61(+3.22%)
Jun 29, 2015 50.30 50.91 49.60 49.99 67,289 -0.98(-1.92%)
Jun 26, 2015 52.40 52.59 49.92 50.97 166,803 -1.02(-1.96%)
Jun 25, 2015 51.69 52.76 50.31 51.99 60,934 +0.63(+1.23%)
Jun 24, 2015 51.09 52.09 50.11 51.36 41,969 -0.04(-0.08%)
Jun 23, 2015 56.04 56.04 48.74 51.40 131,886 -3.79(-6.87%)
Jun 22, 2015 51.20 55.56 51.00 55.19 78,675 +3.80(+7.39%)
Jun 19, 2015 52.35 53.00 50.44 51.39 67,352 -0.54(-1.04%)
Jun 18, 2015 50.57 52.47 50.50 51.93 73,799 +1.82(+3.63%)
Jun 17, 2015 48.36 50.71 47.46 50.11 44,752 +1.28(+2.62%)
Jun 16, 2015 49.47 51.13 48.59 48.83 36,232 -0.31(-0.63%)
Jun 15, 2015 48.39 49.89 47.49 49.14 39,427 +0.89(+1.84%)
Jun 12, 2015 47.96 48.96 47.59 48.25 22,311 +0.39(+0.81%)
Jun 11, 2015 47.54 48.70 47.46 47.86 21,924 +0.14(+0.29%)
Jun 10, 2015 48.02 48.72 47.17 47.72 24,612 +0.07(+0.15%)
Jun 09, 2015 47.44 47.93 46.73 47.65 24,386 -0.02(-0.04%)
Jun 08, 2015 48.03 48.80 46.72 47.67 39,986 -0.31(-0.65%)
Jun 05, 2015 46.00 48.00 45.89 47.98 32,667 +1.98(+4.30%)
Jun 04, 2015 46.54 46.68 45.06 46.00 38,732 -0.54(-1.16%)
Jun 03, 2015 47.24 47.51 46.01 46.54 62,890 -0.67(-1.42%)
Jun 02, 2015 48.34 48.63 46.84 47.21 51,683 -0.97(-2.01%)
Jun 01, 2015 48.38 49.35 47.76 48.18 63,014 +0.54(+1.13%)
May 29, 2015 46.39 48.65 46.10 47.64 130,833 +0.82(+1.75%)
May 28, 2015 44.93 47.90 44.43 46.82 139,822 +1.47(+3.24%)
May 27, 2015 39.93 45.50 39.92 45.35 143,339 +5.45(+13.66%)
May 26, 2015 38.96 40.57 38.79 39.90 36,043 +0.97(+2.49%)
May 22, 2015 38.04 38.93 38.93 38.93 56,300 +1.00(+2.64%)
May 21, 2015 37.78 38.78 37.78 37.93 29,725 +0.11(+0.29%)
May 20, 2015 37.35 38.30 37.02 37.82 22,214 +0.11(+0.29%)
May 19, 2015 37.64 37.93 37.23 37.71 18,336 -0.26(-0.68%)
May 18, 2015 38.14 38.71 37.50 37.97 26,298 -0.12(-0.32%)
May 15, 2015 38.50 38.63 37.50 38.09 19,916 -0.55(-1.42%)
May 14, 2015 38.88 39.21 38.45 38.64 26,188 -0.25(-0.64%)
May 13, 2015 37.74 38.89 37.24 38.89 25,777 +1.10(+2.91%)
May 12, 2015 39.00 39.03 37.50 37.79 28,105 -0.66(-1.72%)
May 11, 2015 37.99 39.23 37.93 38.45 29,702 +0.29(+0.76%)
May 08, 2015 38.28 38.64 37.80 38.16 12,206 -0.01(-0.03%)
May 07, 2015 37.50 38.32 37.50 38.17 14,182 +0.77(+2.06%)
May 06, 2015 37.19 37.76 36.50 37.40 50,787 +0.44(+1.19%)
May 05, 2015 38.39 38.50 36.56 36.96 48,053 -1.49(-3.88%)
May 04, 2015 38.36 39.22 38.35 38.45 11,197 +0.14(+0.37%)
May 01, 2015 38.00 38.99 37.58 38.31 25,440 +0.00(+0.00%)
Apr 30, 2015 37.45 38.44 37.45 38.31 30,854 +0.49(+1.30%)
Apr 29, 2015 37.32 38.01 36.87 37.82 18,064 +0.19(+0.50%)
Apr 28, 2015 37.89 38.23 35.16 37.63 73,476 -0.04(-0.11%)
Apr 27, 2015 38.47 38.47 37.45 37.67 35,993 -0.08(-0.21%)
Apr 24, 2015 38.21 38.21 37.25 37.75 35,247 -0.24(-0.63%)
Apr 23, 2015 37.54 38.26 37.54 37.99 14,984 +0.35(+0.93%)
Apr 22, 2015 37.78 38.81 37.25 37.64 31,202 -0.29(-0.76%)
Apr 21, 2015 38.17 38.25 37.84 37.93 10,294 +0.24(+0.64%)
Apr 20, 2015 37.68 38.30 37.30 37.69 27,208 +0.06(+0.16%)
Apr 17, 2015 37.74 37.83 37.50 37.63 14,699 -0.40(-1.05%)
Apr 16, 2015 38.73 38.86 37.80 38.03 22,041 -0.92(-2.36%)
Apr 15, 2015 38.94 39.01 37.91 38.95 24,211 +0.29(+0.75%)
Apr 14, 2015 38.30 38.89 38.30 38.66 14,346 -0.08(-0.21%)
Apr 13, 2015 38.94 39.95 38.12 38.74 37,145 -0.15(-0.39%)
Apr 10, 2015 39.56 39.64 38.42 38.89 17,882 -0.35(-0.89%)
Apr 09, 2015 39.47 39.98 39.07 39.24 20,294 -0.36(-0.91%)
Apr 08, 2015 39.46 39.90 39.21 39.60 16,386 +0.17(+0.43%)
Apr 07, 2015 39.60 40.00 38.96 39.43 52,965 +0.00(+0.00%)
Apr 06, 2015 38.91 39.69 38.67 39.43 39,491 +0.44(+1.13%)
Apr 02, 2015 40.00 38.99 38.99 38.99 26,500 -0.86(-2.16%)
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.