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 28, 2017 52.43 53.05 51.07 52.87 34,272 +0.44(+0.84%)
Feb 27, 2017 50.75 53.57 50.75 52.43 20,127 +1.97(+3.90%)
Feb 24, 2017 50.08 51.94 49.90 50.46 22,055 +0.09(+0.18%)
Feb 23, 2017 50.93 50.93 49.76 50.37 21,146 -0.26(-0.51%)
Feb 22, 2017 50.24 51.25 50.24 50.63 11,805 -0.02(-0.04%)
Feb 21, 2017 52.07 52.36 50.14 50.65 23,321 -1.60(-3.06%)
Feb 17, 2017 52.25 52.25 52.25 0 -0.27(-0.51%)
Feb 16, 2017 51.67 52.87 50.80 52.52 28,375 +0.42(+0.81%)
Feb 15, 2017 51.30 52.19 50.00 52.10 19,994 +0.69(+1.34%)
Feb 14, 2017 50.26 51.99 50.10 51.41 25,455 +1.40(+2.80%)
Feb 13, 2017 50.73 50.77 49.88 50.01 18,298 -0.47(-0.93%)
Feb 10, 2017 50.40 50.85 50.01 50.48 23,723 +0.06(+0.12%)
Feb 09, 2017 49.30 50.76 49.30 50.42 12,598 +1.07(+2.17%)
Feb 08, 2017 49.96 50.03 48.75 49.35 28,538 -0.75(-1.50%)
Feb 07, 2017 50.28 50.74 49.89 50.10 21,833 -0.78(-1.53%)
Feb 06, 2017 51.35 52.40 50.75 50.88 13,906 -0.75(-1.45%)
Feb 03, 2017 52.00 52.01 50.98 51.63 10,641 -0.09(-0.17%)
Feb 02, 2017 51.36 52.31 51.36 51.72 8,375 -0.30(-0.58%)
Feb 01, 2017 51.74 52.19 51.32 52.02 19,450 +0.73(+1.42%)
Jan 31, 2017 51.19 52.03 50.51 51.29 44,639 -0.16(-0.31%)
Jan 30, 2017 53.00 53.00 51.33 51.45 26,930 -1.95(-3.65%)
Jan 27, 2017 53.57 54.04 53.23 53.40 30,551 +0.19(+0.36%)
Jan 26, 2017 53.60 54.73 52.96 53.21 26,897 -0.64(-1.19%)
Jan 25, 2017 53.82 54.37 53.34 53.85 18,108 +0.50(+0.94%)
Jan 24, 2017 52.13 53.86 51.30 53.35 25,258 +1.30(+2.50%)
Jan 23, 2017 51.67 52.87 51.41 52.05 40,648 +0.60(+1.17%)
Jan 20, 2017 51.11 51.90 50.13 51.45 33,149 +0.32(+0.63%)
Jan 19, 2017 52.46 52.49 50.85 51.13 26,672 -1.21(-2.31%)
Jan 18, 2017 51.17 52.44 51.02 52.34 32,430 +1.32(+2.59%)
Jan 17, 2017 53.06 53.17 50.74 51.02 36,719 -2.54(-4.74%)
Jan 13, 2017 53.56 53.56 53.56 0 -0.45(-0.83%)
Jan 12, 2017 55.16 55.47 52.28 54.01 48,676 -1.70(-3.05%)
Jan 11, 2017 56.19 56.48 54.73 55.71 24,167 -0.17(-0.30%)
Jan 10, 2017 55.90 57.05 54.88 55.88 30,375 +0.30(+0.54%)
Jan 09, 2017 56.23 57.30 55.29 55.58 32,695 -0.34(-0.61%)
Jan 06, 2017 55.94 56.98 55.75 55.92 16,190 -0.37(-0.66%)
Jan 05, 2017 56.45 57.94 55.39 56.29 32,743 -0.90(-1.57%)
Jan 04, 2017 56.67 58.21 56.67 57.19 60,172 +0.82(+1.45%)
Jan 03, 2017 55.96 56.83 54.80 56.37 35,974 +0.67(+1.20%)
Dec 30, 2016 55.70 55.70 55.70 0 +0.93(+1.70%)
Dec 29, 2016 54.34 54.95 53.00 54.77 16,345 +0.39(+0.72%)
Dec 28, 2016 53.81 54.93 53.05 54.38 25,613 +0.48(+0.89%)
Dec 27, 2016 54.99 55.38 53.71 53.90 17,846 -0.76(-1.39%)
Dec 23, 2016 54.66 54.66 54.66 0 +2.27(+4.33%)
Dec 22, 2016 52.68 52.68 51.46 52.39 23,248 -0.03(-0.06%)
Dec 21, 2016 52.30 52.76 51.73 52.42 28,244 -0.07(-0.13%)
Dec 20, 2016 51.85 52.50 51.85 52.49 16,224 +1.01(+1.96%)
Dec 19, 2016 51.47 52.80 50.75 51.48 49,040 +0.08(+0.16%)
Dec 16, 2016 52.30 52.97 51.02 51.40 60,808 -1.11(-2.11%)
Dec 15, 2016 51.20 53.76 50.62 52.51 56,859 +1.40(+2.74%)
Dec 14, 2016 51.75 52.05 50.53 51.11 42,216 -0.43(-0.83%)
Dec 13, 2016 53.00 54.02 51.41 51.54 46,738 -1.20(-2.28%)
Dec 12, 2016 52.01 52.95 51.64 52.74 56,697 +0.74(+1.42%)
Dec 09, 2016 50.35 52.58 50.20 52.00 53,353 +2.15(+4.31%)
Dec 08, 2016 49.17 50.48 48.65 49.85 69,196 +0.37(+0.75%)
Dec 07, 2016 50.20 50.54 48.06 49.48 51,079 -1.29(-2.54%)
Dec 06, 2016 49.75 51.05 49.58 50.77 42,869 +0.77(+1.54%)
Dec 05, 2016 49.49 50.20 49.38 50.00 57,758 +0.73(+1.48%)
Dec 02, 2016 48.70 49.66 48.70 49.27 26,861 +0.46(+0.94%)
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.