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 (%)
Feb 29, 2016 38.65 38.65 35.30 35.50 55,733 -3.33(-8.58%)
Feb 26, 2016 38.80 39.20 36.64 38.83 18,828 +0.10(+0.26%)
Feb 25, 2016 40.10 40.30 38.37 38.73 35,363 -1.34(-3.34%)
Feb 24, 2016 37.81 40.46 37.81 40.07 28,695 +1.80(+4.70%)
Feb 23, 2016 39.98 39.98 38.24 38.27 33,895 -1.60(-4.01%)
Feb 22, 2016 40.05 40.46 39.40 39.87 67,731 +0.12(+0.30%)
Feb 19, 2016 37.50 39.82 37.45 39.75 33,299 +2.25(+6.00%)
Feb 18, 2016 38.00 39.50 37.25 37.50 53,845 -0.53(-1.39%)
Feb 17, 2016 36.52 38.98 36.52 38.03 32,161 +2.03(+5.64%)
Feb 16, 2016 36.19 36.32 35.32 36.00 30,658 +0.35(+0.98%)
Feb 12, 2016 33.85 35.65 35.65 35.65 33,900 +1.99(+5.91%)
Feb 11, 2016 31.68 34.14 31.68 33.66 27,331 +1.26(+3.89%)
Feb 10, 2016 32.02 34.06 30.70 32.40 58,110 +1.08(+3.45%)
Feb 09, 2016 34.50 34.74 30.81 31.32 87,226 -3.86(-10.97%)
Feb 08, 2016 36.41 36.55 34.32 35.18 36,608 -1.74(-4.71%)
Feb 05, 2016 37.13 37.86 35.65 36.92 44,484 -0.50(-1.34%)
Feb 04, 2016 36.95 38.36 36.66 37.42 30,672 +0.25(+0.67%)
Feb 03, 2016 37.40 37.48 36.10 37.17 50,599 +0.10(+0.27%)
Feb 02, 2016 37.71 37.71 36.70 37.07 36,371 -1.20(-3.14%)
Feb 01, 2016 38.02 38.86 35.91 38.27 32,718 +0.09(+0.24%)
Jan 29, 2016 36.23 38.50 35.31 38.18 60,845 +2.07(+5.73%)
Jan 28, 2016 38.47 41.27 35.48 36.11 69,490 -1.54(-4.09%)
Jan 27, 2016 37.34 38.80 36.87 37.65 48,176 -0.23(-0.61%)
Jan 26, 2016 39.22 39.22 36.05 37.88 91,538 -0.91(-2.35%)
Jan 25, 2016 37.80 39.49 37.61 38.79 39,133 +0.75(+1.97%)
Jan 22, 2016 37.91 38.80 37.16 38.04 45,744 +1.13(+3.06%)
Jan 21, 2016 38.14 38.83 36.77 36.91 46,868 -1.53(-3.98%)
Jan 20, 2016 35.54 39.09 35.13 38.44 72,861 +1.91(+5.23%)
Jan 19, 2016 39.43 39.90 35.31 36.53 97,532 -2.34(-6.02%)
Jan 15, 2016 38.34 38.87 38.87 38.87 79,500 -1.11(-2.78%)
Jan 14, 2016 37.95 40.24 36.94 39.98 51,999 +2.30(+6.10%)
Jan 13, 2016 39.49 40.16 37.12 37.68 47,011 -1.40(-3.58%)
Jan 12, 2016 37.99 39.27 37.99 39.08 40,281 +1.47(+3.91%)
Jan 11, 2016 37.31 38.22 36.72 37.61 85,848 +0.05(+0.13%)
Jan 08, 2016 37.06 38.69 35.67 37.56 90,714 +0.84(+2.29%)
Jan 07, 2016 37.82 38.75 36.29 36.72 69,031 -2.49(-6.35%)
Jan 06, 2016 39.25 40.34 38.65 39.21 93,146 -0.89(-2.22%)
Jan 05, 2016 39.21 40.48 38.73 40.10 61,503 +1.16(+2.98%)
Jan 04, 2016 41.55 42.05 38.59 38.94 68,899 -4.03(-9.38%)
Dec 31, 2015 42.65 42.97 42.97 42.97 114,000 -0.03(-0.07%)
Dec 30, 2015 42.48 43.89 41.86 43.00 56,444 +0.13(+0.30%)
Dec 29, 2015 40.98 43.08 40.18 42.87 93,718 +2.46(+6.09%)
Dec 28, 2015 42.43 42.64 40.13 40.41 95,535 -2.67(-6.20%)
Dec 24, 2015 45.60 43.08 43.08 43.08 40,700 -2.98(-6.47%)
Dec 23, 2015 46.86 47.52 45.54 46.06 98,611 +0.07(+0.15%)
Dec 22, 2015 44.37 46.13 43.89 45.99 67,886 +1.56(+3.51%)
Dec 21, 2015 43.68 44.85 43.00 44.43 43,678 +1.42(+3.30%)
Dec 18, 2015 44.16 44.82 42.24 43.01 105,510 -1.43(-3.22%)
Dec 17, 2015 45.65 46.94 44.29 44.44 70,646 -0.57(-1.27%)
Dec 16, 2015 44.28 45.37 43.70 45.01 43,401 +1.34(+3.07%)
Dec 15, 2015 44.01 45.41 43.33 43.67 72,874 +0.25(+0.58%)
Dec 14, 2015 42.63 44.02 42.63 43.42 61,906 +0.58(+1.35%)
Dec 11, 2015 42.80 43.40 42.23 42.84 71,222 -0.76(-1.74%)
Dec 10, 2015 42.83 44.50 42.83 43.60 55,070 +0.42(+0.97%)
Dec 09, 2015 44.62 44.64 42.40 43.18 93,037 -1.76(-3.92%)
Dec 08, 2015 43.33 45.31 43.24 44.94 63,054 +1.01(+2.30%)
Dec 07, 2015 46.01 46.01 43.06 43.93 69,218 -2.07(-4.50%)
Dec 04, 2015 45.50 47.54 44.12 46.00 41,008 +0.78(+1.72%)
Dec 03, 2015 46.94 47.37 45.03 45.22 40,052 -1.75(-3.73%)
Dec 02, 2015 45.57 48.06 45.53 46.97 73,054 +0.95(+2.06%)
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.