Skip to main content
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 29, 2012 18.69 19.15 18.01 18.78 40,427 +0.32(+1.73%)
Jun 28, 2012 18.85 18.85 17.92 18.46 14,871 -0.52(-2.74%)
Jun 27, 2012 19.04 19.04 18.79 18.98 9,501 +0.11(+0.58%)
Jun 26, 2012 18.87 18.95 18.56 18.87 5,392 -0.01(-0.05%)
Jun 25, 2012 18.70 19.24 18.50 18.88 8,938 -0.18(-0.94%)
Jun 22, 2012 18.34 19.18 18.26 19.06 80,290 +0.80(+4.38%)
Jun 21, 2012 19.00 19.00 18.17 18.26 12,671 -0.67(-3.54%)
Jun 20, 2012 19.00 19.00 18.63 18.93 4,870 -0.07(-0.37%)
Jun 19, 2012 18.11 19.32 18.11 19.00 16,368 +0.24(+1.28%)
Jun 18, 2012 18.38 19.28 18.38 18.76 16,804 +0.33(+1.79%)
Jun 15, 2012 18.55 18.71 18.02 18.43 35,955 -0.20(-1.07%)
Jun 14, 2012 18.32 18.75 18.26 18.63 10,631 +0.52(+2.87%)
Jun 13, 2012 18.39 19.00 18.06 18.11 7,977 -0.15(-0.82%)
Jun 12, 2012 18.47 18.77 17.66 18.26 13,796 -0.24(-1.30%)
Jun 11, 2012 18.24 19.50 18.21 18.50 7,658 +0.47(+2.61%)
Jun 08, 2012 17.78 18.10 17.78 18.03 2,041 +0.18(+1.01%)
Jun 07, 2012 17.89 17.89 17.50 17.85 12,268 +0.35(+2.00%)
Jun 06, 2012 17.09 17.74 16.66 17.50 13,477 +0.60(+3.55%)
Jun 05, 2012 17.00 18.00 16.73 16.90 45,698 -0.10(-0.59%)
Jun 04, 2012 16.42 18.98 16.42 17.00 31,541 +0.84(+5.20%)
Jun 01, 2012 16.75 16.75 16.07 16.16 12,052 -0.84(-4.94%)
May 31, 2012 16.81 17.18 16.80 17.00 11,508 +0.27(+1.61%)
May 30, 2012 16.73 17.21 16.50 16.73 7,622 -0.21(-1.24%)
May 29, 2012 16.51 17.00 16.51 16.94 5,976 +0.55(+3.36%)
May 25, 2012 16.36 16.67 16.11 16.39 9,051 -0.01(-0.06%)
May 24, 2012 16.06 16.79 16.02 16.40 2,207 +0.34(+2.12%)
May 23, 2012 15.95 16.20 15.95 16.06 7,855 +0.08(+0.50%)
May 22, 2012 16.04 17.00 15.70 15.98 11,345 -0.01(-0.06%)
May 21, 2012 15.91 17.64 15.85 15.99 9,609 +0.12(+0.76%)
May 18, 2012 15.66 16.05 15.66 15.87 7,978 +0.12(+0.76%)
May 17, 2012 15.76 16.73 15.62 15.75 15,111 -0.01(-0.06%)
May 16, 2012 16.00 16.65 15.75 15.76 4,902 -0.09(-0.57%)
May 15, 2012 15.99 16.38 15.55 15.85 8,343 -0.14(-0.88%)
May 14, 2012 14.94 16.27 14.41 15.99 15,451 +0.93(+6.18%)
May 11, 2012 14.60 15.10 14.03 15.06 18,593 +0.06(+0.40%)
May 10, 2012 14.12 15.43 14.00 15.00 14,530 +1.00(+7.14%)
May 09, 2012 13.64 14.44 13.64 14.00 4,040 +0.07(+0.50%)
May 08, 2012 13.16 14.09 13.04 13.93 5,370 -0.07(-0.50%)
May 07, 2012 14.10 14.15 13.90 14.00 1,689 +0.30(+2.19%)
May 04, 2012 14.02 14.25 13.56 13.70 13,507 -0.30(-2.14%)
May 03, 2012 14.17 14.38 14.00 14.00 6,637 -0.14(-0.99%)
May 02, 2012 14.08 14.41 14.03 14.14 8,985 -0.34(-2.35%)
May 01, 2012 14.63 14.81 13.99 14.48 15,869 -0.27(-1.83%)
Apr 30, 2012 14.93 15.00 13.81 14.75 8,817 -0.18(-1.21%)
Apr 27, 2012 14.46 15.09 14.46 14.93 3,974 +0.54(+3.75%)
Apr 26, 2012 14.44 15.34 14.03 14.39 4,346 -0.19(-1.30%)
Apr 25, 2012 14.19 14.58 14.19 14.58 7,789 +0.40(+2.82%)
Apr 24, 2012 13.78 14.18 13.75 14.18 4,249 +0.18(+1.29%)
Apr 23, 2012 14.09 14.10 13.59 14.00 7,657 -0.27(-1.89%)
Apr 20, 2012 14.33 14.33 14.20 14.27 11,544 +0.40(+2.88%)
Apr 19, 2012 14.62 14.62 13.87 13.87 10,985 -0.64(-4.41%)
Apr 18, 2012 15.00 15.00 14.36 14.51 4,682 -0.61(-4.03%)
Apr 17, 2012 14.94 15.21 14.50 15.12 6,603 +0.35(+2.37%)
Apr 16, 2012 14.75 15.50 14.61 14.77 9,435 +0.08(+0.54%)
Apr 13, 2012 14.86 15.00 14.40 14.69 9,927 -0.32(-2.13%)
Apr 12, 2012 14.79 15.09 14.69 15.01 5,979 +0.15(+1.01%)
Apr 11, 2012 15.01 15.10 14.37 14.86 13,793 +0.01(+0.07%)
Apr 10, 2012 15.60 15.60 14.76 14.85 19,648 -0.77(-4.93%)
Apr 09, 2012 15.49 16.04 15.49 15.62 4,098 -0.20(-1.26%)
Apr 05, 2012 15.89 16.15 15.72 15.82 3,913 -0.10(-0.63%)
Apr 04, 2012 16.28 16.48 15.87 15.92 4,038 -0.47(-2.87%)
Apr 03, 2012 16.40 16.57 16.20 16.39 4,662 -0.20(-1.21%)
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.