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 (%)
Sep 28, 2018 58.24 59.29 58.06 58.49 28,600 +0.02(+0.03%)
Sep 27, 2018 56.98 58.95 56.27 58.47 22,244 +1.47(+2.58%)
Sep 26, 2018 58.02 58.63 56.92 57.00 19,225 -1.15(-1.98%)
Sep 25, 2018 58.44 58.90 58.00 58.15 17,760 -0.23(-0.39%)
Sep 24, 2018 58.46 58.81 56.37 58.38 27,324 -0.14(-0.24%)
Sep 21, 2018 57.51 59.76 56.76 58.52 109,300 +0.78(+1.35%)
Sep 20, 2018 58.07 58.35 56.80 57.74 26,218 -0.43(-0.74%)
Sep 19, 2018 58.30 58.46 54.02 58.17 28,201 -0.06(-0.10%)
Sep 18, 2018 58.98 59.25 57.45 58.23 28,744 -0.64(-1.09%)
Sep 17, 2018 58.13 59.52 56.65 58.87 23,664 +0.84(+1.45%)
Sep 14, 2018 61.04 61.04 57.22 58.03 24,100 -3.13(-5.12%)
Sep 13, 2018 60.51 62.50 59.52 61.16 83,274 +0.53(+0.87%)
Sep 12, 2018 60.59 61.00 59.89 60.63 47,985 -0.12(-0.20%)
Sep 11, 2018 58.47 61.40 57.48 60.75 118,275 +2.35(+4.02%)
Sep 10, 2018 58.29 58.90 56.01 58.40 54,381 +0.42(+0.72%)
Sep 07, 2018 54.70 58.29 54.70 57.98 79,600 +3.45(+6.33%)
Sep 06, 2018 54.44 54.89 52.92 54.53 29,040 +0.12(+0.22%)
Sep 05, 2018 53.21 54.88 52.00 54.41 23,104 +1.14(+2.14%)
Sep 04, 2018 53.60 54.95 52.98 53.27 26,121 -0.37(-0.69%)
Aug 31, 2018 53.64 53.64 53.64 0 +2.05(+3.97%)
Aug 30, 2018 50.54 52.48 50.54 51.59 19,816 +1.11(+2.20%)
Aug 29, 2018 50.18 50.50 49.35 50.48 18,330 +0.27(+0.54%)
Aug 28, 2018 49.69 50.70 48.67 50.21 45,355 +0.32(+0.64%)
Aug 27, 2018 52.00 52.19 49.23 49.89 33,372 -1.89(-3.65%)
Aug 24, 2018 50.69 51.78 50.24 51.78 20,400 +1.03(+2.03%)
Aug 23, 2018 52.95 52.95 50.25 50.75 24,144 -2.04(-3.86%)
Aug 22, 2018 52.95 53.29 51.90 52.79 23,332 -0.10(-0.19%)
Aug 21, 2018 51.96 53.24 51.96 52.89 21,499 +1.31(+2.54%)
Aug 20, 2018 52.00 52.99 50.66 51.58 29,681 -0.33(-0.64%)
Aug 17, 2018 51.69 53.00 51.67 51.91 39,300 +0.14(+0.27%)
Aug 16, 2018 50.26 52.75 50.20 51.77 92,925 +1.80(+3.60%)
Aug 15, 2018 49.84 50.36 48.69 49.97 33,833 +0.01(+0.02%)
Aug 14, 2018 53.77 54.50 49.38 49.96 84,748 -3.65(-6.81%)
Aug 13, 2018 48.34 53.82 47.69 53.61 39,110 +5.56(+11.57%)
Aug 10, 2018 47.68 48.17 45.55 48.05 17,400 +0.55(+1.16%)
Aug 09, 2018 46.56 47.90 46.56 47.50 60,366 +0.84(+1.80%)
Aug 08, 2018 44.16 46.71 44.16 46.66 15,762 +2.39(+5.40%)
Aug 07, 2018 44.88 45.09 43.35 44.27 10,243 -0.67(-1.49%)
Aug 06, 2018 44.13 44.97 44.13 44.94 5,277 +0.80(+1.81%)
Aug 03, 2018 44.63 45.10 43.06 44.14 17,500 -0.95(-2.11%)
Aug 02, 2018 44.99 45.39 44.56 45.09 5,604 -0.07(-0.16%)
Aug 01, 2018 46.20 46.20 44.84 45.16 15,839 -0.34(-0.75%)
Jul 31, 2018 44.93 45.76 44.27 45.50 9,357 +0.56(+1.25%)
Jul 30, 2018 44.92 45.56 44.60 44.94 8,672 +0.10(+0.22%)
Jul 27, 2018 45.89 46.26 44.51 44.84 13,500 -1.04(-2.27%)
Jul 26, 2018 46.50 46.65 45.56 45.88 22,529 -0.67(-1.44%)
Jul 25, 2018 46.82 47.05 46.42 46.55 8,127 -0.42(-0.89%)
Jul 24, 2018 47.00 47.66 46.29 46.97 13,543 +0.04(+0.09%)
Jul 23, 2018 46.76 47.26 46.26 46.93 16,239 +0.23(+0.49%)
Jul 20, 2018 47.00 47.47 46.48 46.70 11,191 -0.24(-0.51%)
Jul 19, 2018 46.78 47.44 46.60 46.94 17,385 +0.34(+0.73%)
Jul 18, 2018 47.03 47.25 45.67 46.60 14,404 -0.57(-1.21%)
Jul 17, 2018 46.88 47.77 45.28 47.17 19,120 +0.46(+0.98%)
Jul 16, 2018 47.20 47.40 45.73 46.71 11,464 -0.64(-1.35%)
Jul 13, 2018 46.94 47.76 46.94 47.35 12,156 +0.50(+1.07%)
Jul 12, 2018 46.90 47.90 46.90 46.85 20,805 +0.13(+0.28%)
Jul 11, 2018 46.36 47.41 45.26 46.72 17,838 +0.19(+0.41%)
Jul 10, 2018 47.34 47.89 45.83 46.53 31,544 -0.75(-1.59%)
Jul 09, 2018 46.98 47.50 46.00 47.28 63,624 +0.32(+0.68%)
Jul 06, 2018 47.42 48.82 46.24 46.96 60,401 -0.53(-1.12%)
Jul 05, 2018 45.23 47.68 44.50 47.49 44,368 +2.72(+6.08%)
Jul 03, 2018 44.77 44.77 44.77 0 +0.11(+0.25%)
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.