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 (%)
Oct 30, 2015 57.50 59.77 57.50 58.41 44,998 +0.64(+1.11%)
Oct 29, 2015 60.21 61.63 57.06 57.77 64,566 -3.01(-4.95%)
Oct 28, 2015 57.05 60.78 55.93 60.78 85,468 +4.06(+7.16%)
Oct 27, 2015 55.56 57.81 55.37 56.72 144,381 +1.33(+2.40%)
Oct 26, 2015 53.56 55.72 52.86 55.39 59,399 +1.76(+3.28%)
Oct 23, 2015 53.72 54.61 52.05 53.63 58,945 +0.63(+1.19%)
Oct 22, 2015 53.47 55.74 52.68 53.00 72,510 -0.16(-0.30%)
Oct 21, 2015 54.88 55.66 52.01 53.16 38,320 -1.26(-2.32%)
Oct 20, 2015 57.42 57.50 54.25 54.42 43,429 -2.66(-4.66%)
Oct 19, 2015 54.53 57.25 54.13 57.08 53,601 +2.33(+4.26%)
Oct 16, 2015 55.88 57.31 53.58 54.75 38,249 -0.73(-1.32%)
Oct 15, 2015 53.45 55.63 52.20 55.48 45,049 +2.02(+3.78%)
Oct 14, 2015 53.41 54.67 51.55 53.46 56,288 +0.56(+1.06%)
Oct 13, 2015 53.71 55.81 52.19 52.90 38,392 -0.71(-1.32%)
Oct 12, 2015 53.80 54.66 51.47 53.61 56,664 +0.06(+0.11%)
Oct 09, 2015 51.69 54.00 51.69 53.55 49,860 +1.95(+3.78%)
Oct 08, 2015 50.77 52.19 49.39 51.60 111,906 +0.34(+0.66%)
Oct 07, 2015 46.99 51.75 46.50 51.26 121,525 +4.52(+9.67%)
Oct 06, 2015 48.25 48.33 43.73 46.74 75,366 -1.43(-2.97%)
Oct 05, 2015 47.34 48.51 45.51 48.17 57,941 +0.92(+1.95%)
Oct 02, 2015 44.80 47.33 44.08 47.25 72,030 +2.26(+5.02%)
Oct 01, 2015 43.29 45.22 42.49 44.99 66,030 +1.45(+3.33%)
Sep 30, 2015 42.34 44.09 42.09 43.54 99,632 +1.47(+3.49%)
Sep 29, 2015 44.48 45.69 41.41 42.07 79,739 -2.06(-4.67%)
Sep 28, 2015 48.40 48.99 43.91 44.13 110,779 -4.86(-9.92%)
Sep 25, 2015 55.83 55.83 48.99 48.99 136,937 -6.36(-11.49%)
Sep 24, 2015 54.78 55.45 53.55 55.35 68,588 -0.01(-0.02%)
Sep 23, 2015 53.56 55.95 52.72 55.36 78,607 +1.68(+3.13%)
Sep 22, 2015 56.11 56.40 53.26 53.68 105,118 -3.43(-6.01%)
Sep 21, 2015 59.00 59.00 55.25 57.11 129,011 -1.36(-2.33%)
Sep 18, 2015 58.00 59.81 56.57 58.47 137,492 -0.09(-0.15%)
Sep 17, 2015 53.35 59.48 53.12 58.56 105,448 +4.79(+8.91%)
Sep 16, 2015 53.36 53.80 52.99 53.77 60,754 +0.54(+1.01%)
Sep 15, 2015 52.67 53.38 51.86 53.23 68,500 +0.95(+1.82%)
Sep 14, 2015 51.97 52.64 51.25 52.28 72,391 +0.70(+1.36%)
Sep 11, 2015 52.22 52.89 51.08 51.58 54,373 -0.67(-1.28%)
Sep 10, 2015 50.63 53.10 50.63 52.25 63,968 +1.27(+2.49%)
Sep 09, 2015 52.18 52.18 50.69 50.98 61,290 -0.28(-0.55%)
Sep 08, 2015 49.57 51.37 48.54 51.26 82,005 +2.65(+5.45%)
Sep 04, 2015 46.32 48.61 48.61 48.61 37,900 +1.64(+3.49%)
Sep 03, 2015 50.67 51.55 46.80 46.97 70,567 -3.97(-7.79%)
Sep 02, 2015 48.49 50.96 47.65 50.94 63,512 +3.16(+6.61%)
Sep 01, 2015 48.66 49.10 47.33 47.78 51,376 -1.88(-3.79%)
Aug 31, 2015 52.86 54.15 48.81 49.66 118,509 -2.46(-4.72%)
Aug 28, 2015 49.73 52.23 49.50 52.12 84,784 +2.13(+4.26%)
Aug 27, 2015 49.36 50.93 48.29 49.99 87,854 +1.49(+3.07%)
Aug 26, 2015 46.94 48.86 45.50 48.50 83,983 +2.61(+5.69%)
Aug 25, 2015 48.00 49.26 45.87 45.89 57,817 -1.01(-2.15%)
Aug 24, 2015 46.93 49.84 43.23 46.90 90,315 -2.81(-5.65%)
Aug 21, 2015 49.29 51.12 48.14 49.71 112,748 -0.57(-1.13%)
Aug 20, 2015 51.72 52.25 49.62 50.28 109,736 -1.47(-2.84%)
Aug 19, 2015 53.06 53.61 48.85 51.75 207,846 -1.30(-2.45%)
Aug 18, 2015 51.69 54.76 51.00 53.05 125,179 +1.43(+2.77%)
Aug 17, 2015 51.66 52.48 50.11 51.62 95,505 +0.43(+0.84%)
Aug 14, 2015 48.94 51.27 46.85 51.19 120,310 +2.55(+5.24%)
Aug 13, 2015 50.25 51.95 48.24 48.64 98,122 -1.55(-3.09%)
Aug 12, 2015 49.10 50.77 45.93 50.19 227,007 +0.08(+0.16%)
Aug 11, 2015 61.88 62.00 47.73 50.11 427,894 -12.65(-20.16%)
Aug 10, 2015 62.03 64.43 61.40 62.76 111,416 +2.26(+3.74%)
Aug 07, 2015 57.16 60.80 55.25 60.50 123,184 +2.66(+4.60%)
Aug 06, 2015 63.45 63.52 56.54 57.84 133,610 -5.29(-8.38%)
Aug 05, 2015 64.87 65.99 63.13 63.13 97,305 -1.84(-2.83%)
Aug 04, 2015 64.45 66.07 62.58 64.97 101,171 +0.23(+0.36%)
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.