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 (%)
Sep 30, 2011 16.81 16.81 15.76 16.14 11,925 -0.86(-5.06%)
Sep 29, 2011 16.90 17.06 16.53 17.00 9,238 +0.50(+3.03%)
Sep 28, 2011 17.40 17.40 16.50 16.50 6,510 -0.21(-1.26%)
Sep 27, 2011 16.27 16.77 16.27 16.71 16,251 +0.70(+4.37%)
Sep 26, 2011 16.13 16.13 15.68 16.01 4,606 -0.15(-0.93%)
Sep 23, 2011 15.05 16.91 15.03 16.16 7,867 +1.02(+6.74%)
Sep 22, 2011 15.16 15.85 14.96 15.14 13,643 -0.34(-2.20%)
Sep 21, 2011 16.22 16.22 15.01 15.48 10,864 -0.63(-3.91%)
Sep 20, 2011 17.61 17.61 16.11 16.11 8,687 -1.26(-7.25%)
Sep 19, 2011 17.48 17.68 17.31 17.37 4,105 -0.38(-2.14%)
Sep 16, 2011 17.22 17.89 17.15 17.75 20,235 +0.66(+3.86%)
Sep 15, 2011 17.60 17.74 16.61 17.09 11,167 -0.41(-2.34%)
Sep 14, 2011 16.85 17.60 16.80 17.50 8,622 +0.63(+3.73%)
Sep 13, 2011 16.60 17.12 16.48 16.87 7,970 +0.06(+0.36%)
Sep 12, 2011 16.66 17.06 16.25 16.81 3,681 -0.19(-1.12%)
Sep 09, 2011 17.18 17.34 17.00 17.00 10,168 +0.00(+0.00%)
Sep 08, 2011 17.65 17.65 17.00 17.00 10,156 -0.49(-2.80%)
Sep 07, 2011 17.16 17.59 17.16 17.49 6,418 +0.63(+3.74%)
Sep 06, 2011 16.56 17.25 16.13 16.86 19,061 -0.14(-0.82%)
Sep 02, 2011 17.10 17.15 16.46 17.00 12,050 -0.28(-1.62%)
Sep 01, 2011 18.01 18.09 17.15 17.28 11,870 -0.22(-1.26%)
Aug 31, 2011 16.99 18.00 16.99 17.50 35,367 +0.63(+3.73%)
Aug 30, 2011 16.54 17.26 16.16 16.87 3,165 +0.13(+0.78%)
Aug 29, 2011 16.44 16.96 15.85 16.74 23,354 +0.43(+2.64%)
Aug 26, 2011 15.84 16.31 15.81 16.31 4,435 +0.50(+3.16%)
Aug 25, 2011 15.77 16.13 15.77 15.81 13,563 +0.09(+0.57%)
Aug 24, 2011 15.36 15.84 15.01 15.72 5,880 +0.20(+1.29%)
Aug 23, 2011 13.75 15.53 13.75 15.52 12,465 +0.72(+4.86%)
Aug 22, 2011 16.20 16.27 14.04 14.80 16,596 -1.00(-6.33%)
Aug 19, 2011 15.50 16.02 15.01 15.80 23,191 +0.13(+0.83%)
Aug 18, 2011 15.56 15.90 15.50 15.67 13,320 -0.54(-3.33%)
Aug 17, 2011 16.61 17.07 16.06 16.21 4,060 -0.14(-0.86%)
Aug 16, 2011 17.80 17.80 16.33 16.35 7,027 -1.59(-8.86%)
Aug 15, 2011 17.35 18.51 16.82 17.94 3,696 +0.44(+2.51%)
Aug 12, 2011 17.30 17.99 17.30 17.50 22,938 +0.36(+2.10%)
Aug 11, 2011 16.56 17.91 15.95 17.14 75,351 +0.58(+3.50%)
Aug 10, 2011 16.61 17.28 16.02 16.56 9,624 -0.44(-2.59%)
Aug 09, 2011 17.73 18.14 15.45 17.00 40,547 +1.25(+7.94%)
Aug 08, 2011 16.52 16.85 15.02 15.75 27,492 -1.26(-7.41%)
Aug 05, 2011 17.72 18.51 16.94 17.01 55,049 -0.60(-3.41%)
Aug 04, 2011 18.47 20.00 17.59 17.61 37,310 -1.48(-7.75%)
Aug 03, 2011 19.68 19.68 18.31 19.09 18,614 -0.49(-2.50%)
Aug 02, 2011 19.27 21.14 19.27 19.58 24,370 -1.55(-7.34%)
Aug 01, 2011 21.91 22.30 20.17 21.13 45,272 -0.78(-3.56%)
Jul 29, 2011 21.64 23.81 20.55 21.91 16,658 +0.29(+1.34%)
Jul 28, 2011 23.19 23.34 21.23 21.62 30,285 -1.36(-5.92%)
Jul 27, 2011 23.69 24.10 22.78 22.98 14,121 -0.70(-2.96%)
Jul 26, 2011 23.93 24.29 23.26 23.68 10,462 -0.29(-1.21%)
Jul 25, 2011 24.31 24.71 23.51 23.97 8,787 -0.53(-2.16%)
Jul 22, 2011 24.35 24.58 23.04 24.50 8,786 +0.25(+1.03%)
Jul 21, 2011 23.87 24.56 23.87 24.25 8,088 +0.31(+1.29%)
Jul 20, 2011 24.39 24.50 23.75 23.94 2,132 -0.56(-2.29%)
Jul 19, 2011 23.80 24.70 23.26 24.50 18,918 +1.25(+5.38%)
Jul 18, 2011 24.09 24.09 23.23 23.25 7,203 -1.04(-4.28%)
Jul 15, 2011 24.11 24.30 23.76 24.29 7,239 +0.16(+0.66%)
Jul 14, 2011 24.64 24.64 23.75 24.13 4,931 -0.25(-1.03%)
Jul 13, 2011 24.08 24.75 23.72 24.38 21,826 +0.35(+1.46%)
Jul 12, 2011 24.57 24.57 23.61 24.03 2,130 -0.43(-1.76%)
Jul 11, 2011 24.47 24.99 24.46 24.46 3,499 -0.41(-1.65%)
Jul 08, 2011 25.04 25.04 24.75 24.87 5,965 -0.17(-0.68%)
Jul 07, 2011 24.00 25.04 24.00 25.04 6,919 +1.35(+5.70%)
Jul 06, 2011 23.59 24.16 23.00 23.69 10,654 +1.27(+5.66%)
Jul 05, 2011 21.77 23.00 21.25 22.42 43,761 +0.75(+3.46%)
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.