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 (%)
Dec 31, 2018 60.50 61.44 59.48 60.60 30,500 +1.67(+2.83%)
Dec 28, 2018 57.07 59.44 57.07 58.93 35,800 +2.37(+4.19%)
Dec 27, 2018 56.47 60.34 55.20 56.56 28,413 -0.66(-1.15%)
Dec 26, 2018 55.35 58.82 53.27 57.22 27,788 +2.22(+4.04%)
Dec 24, 2018 55.54 56.33 52.71 55.00 21,900 -0.59(-1.06%)
Dec 21, 2018 58.82 58.82 55.33 55.59 66,100 -3.37(-5.72%)
Dec 20, 2018 63.29 63.29 57.22 58.96 47,083 -3.84(-6.11%)
Dec 19, 2018 62.07 63.50 62.07 62.80 32,721 +0.93(+1.50%)
Dec 18, 2018 63.88 64.39 61.00 61.87 42,104 -1.97(-3.09%)
Dec 17, 2018 63.49 65.80 62.00 63.84 69,769 +2.58(+4.21%)
Dec 14, 2018 59.29 62.24 58.90 61.26 41,000 +1.26(+2.10%)
Dec 13, 2018 62.00 62.00 59.35 60.00 25,986 -1.53(-2.49%)
Dec 12, 2018 61.73 63.44 59.47 61.53 23,047 +0.41(+0.67%)
Dec 11, 2018 62.47 65.22 60.78 61.12 36,753 -0.29(-0.47%)
Dec 10, 2018 57.77 62.62 55.04 61.41 43,209 +3.50(+6.04%)
Dec 07, 2018 59.04 61.25 53.01 57.91 16,500 -1.29(-2.18%)
Dec 06, 2018 58.00 60.76 56.87 59.20 23,281 +0.20(+0.34%)
Dec 04, 2018 61.97 62.97 58.07 59.00 23,100 -3.66(-5.84%)
Dec 03, 2018 62.46 64.11 60.12 62.66 52,254 +1.29(+2.10%)
Nov 30, 2018 58.59 63.46 58.59 61.37 78,900 +2.72(+4.64%)
Nov 29, 2018 59.42 59.81 57.84 58.65 20,884 -0.46(-0.78%)
Nov 28, 2018 57.57 59.75 57.10 59.11 21,062 +2.08(+3.65%)
Nov 27, 2018 55.35 57.59 55.08 57.03 14,138 +1.46(+2.63%)
Nov 26, 2018 58.78 58.78 54.19 55.57 30,139 -2.67(-4.58%)
Nov 23, 2018 54.90 58.25 54.75 58.24 14,700 +2.27(+4.06%)
Nov 21, 2018 55.97 55.97 55.97 0 -0.25(-0.44%)
Nov 20, 2018 57.99 58.58 55.94 56.22 25,609 -2.18(-3.73%)
Nov 19, 2018 58.50 59.65 57.50 58.40 29,493 +0.24(+0.41%)
Nov 16, 2018 56.90 58.73 56.45 58.16 28,000 +0.68(+1.18%)
Nov 15, 2018 57.24 59.76 56.05 57.48 53,215 -0.16(-0.28%)
Nov 14, 2018 58.26 59.99 57.64 57.64 58,729 +0.09(+0.16%)
Nov 13, 2018 55.72 59.49 55.72 57.55 31,387 +1.87(+3.36%)
Nov 12, 2018 57.70 57.70 52.88 55.68 80,398 -2.28(-3.93%)
Nov 09, 2018 57.22 61.20 56.21 57.96 42,500 +0.46(+0.80%)
Nov 08, 2018 64.59 64.67 56.20 57.50 81,523 -5.99(-9.43%)
Nov 07, 2018 63.29 66.21 62.96 63.49 30,890 +0.60(+0.95%)
Nov 06, 2018 61.95 63.81 61.95 62.89 18,972 +0.91(+1.47%)
Nov 05, 2018 61.53 62.50 61.11 61.98 13,204 +0.50(+0.81%)
Nov 02, 2018 61.29 62.64 61.23 61.48 17,000 +0.47(+0.77%)
Nov 01, 2018 62.01 62.01 61.01 61.01 17,918 -0.26(-0.42%)
Oct 31, 2018 60.67 61.39 59.90 61.27 24,647 +0.81(+1.34%)
Oct 30, 2018 61.73 62.00 59.82 60.46 26,925 -1.37(-2.22%)
Oct 29, 2018 63.14 63.96 61.02 61.83 24,008 -1.03(-1.64%)
Oct 26, 2018 63.63 63.80 61.00 62.86 19,800 -0.72(-1.13%)
Oct 25, 2018 62.24 64.20 62.24 63.58 19,550 +1.51(+2.43%)
Oct 24, 2018 64.75 65.99 62.01 62.07 58,806 -2.87(-4.42%)
Oct 23, 2018 63.57 65.39 63.10 64.94 83,634 +0.51(+0.79%)
Oct 22, 2018 62.75 64.70 62.62 64.43 149,704 +1.94(+3.10%)
Oct 19, 2018 61.67 65.00 61.67 62.49 88,300 +0.89(+1.44%)
Oct 18, 2018 60.88 62.26 60.88 61.60 27,714 +0.50(+0.82%)
Oct 17, 2018 61.47 62.20 61.00 61.10 16,277 -0.61(-0.99%)
Oct 16, 2018 61.50 62.20 60.50 61.71 43,825 +0.74(+1.21%)
Oct 15, 2018 58.79 61.40 58.05 60.97 61,464 +2.22(+3.78%)
Oct 12, 2018 58.52 59.78 56.19 58.75 29,300 +0.97(+1.68%)
Oct 11, 2018 56.96 58.60 55.37 57.78 18,788 +0.53(+0.93%)
Oct 10, 2018 59.52 59.89 57.25 57.25 29,182 -2.26(-3.80%)
Oct 09, 2018 59.64 62.24 59.51 59.51 33,265 -0.23(-0.39%)
Oct 08, 2018 57.79 59.86 57.69 59.74 27,071 +2.03(+3.52%)
Oct 05, 2018 58.97 61.78 57.50 57.71 18,200 -1.33(-2.25%)
Oct 04, 2018 59.75 60.28 57.34 59.04 19,395 -0.68(-1.14%)
Oct 03, 2018 58.54 60.26 58.44 59.72 17,347 +1.39(+2.38%)
Oct 02, 2018 58.04 58.90 57.33 58.33 18,905 +0.37(+0.64%)
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.