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 (%)
Nov 30, 2015 49.79 50.00 48.05 48.45 69,523 -1.42(-2.85%)
Nov 27, 2015 48.94 50.00 48.94 49.87 51,555 +0.91(+1.86%)
Nov 25, 2015 49.24 48.96 48.96 48.96 78,400 -0.02(-0.04%)
Nov 24, 2015 48.73 49.81 48.14 48.98 93,518 -0.26(-0.53%)
Nov 23, 2015 49.08 50.41 48.95 49.24 112,262 -0.25(-0.51%)
Nov 20, 2015 46.72 50.79 46.33 49.49 94,606 +3.15(+6.80%)
Nov 19, 2015 49.68 49.73 46.17 46.34 77,057 -3.65(-7.30%)
Nov 18, 2015 49.25 50.15 49.00 49.99 47,750 +0.78(+1.59%)
Nov 17, 2015 50.00 50.08 48.30 49.21 74,249 -0.78(-1.56%)
Nov 16, 2015 51.77 52.00 48.87 49.99 71,447 -2.00(-3.85%)
Nov 13, 2015 52.99 53.73 51.55 51.99 93,644 -1.18(-2.22%)
Nov 12, 2015 54.24 55.95 52.71 53.17 69,312 -1.63(-2.97%)
Nov 11, 2015 55.79 55.79 53.28 54.80 52,195 -0.65(-1.17%)
Nov 10, 2015 54.16 55.99 52.51 55.45 96,961 +1.51(+2.80%)
Nov 09, 2015 60.00 60.00 52.58 53.94 115,431 -5.27(-8.90%)
Nov 06, 2015 57.14 59.94 55.07 59.21 106,145 +2.14(+3.75%)
Nov 05, 2015 62.50 62.50 55.06 57.07 144,835 -5.31(-8.51%)
Nov 04, 2015 62.50 63.12 60.84 62.38 79,076 -0.10(-0.16%)
Nov 03, 2015 59.96 63.20 59.42 62.48 92,481 +2.20(+3.65%)
Nov 02, 2015 58.78 61.96 58.78 60.28 78,750 +1.87(+3.20%)
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%)
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.