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 30, 2020 58.76 61.84 58.76 61.28 45,849 +2.30(+3.90%)
Jun 29, 2020 58.64 59.71 58.06 58.98 26,906 +0.46(+0.79%)
Jun 26, 2020 61.06 61.97 57.91 58.52 88,500 -3.01(-4.89%)
Jun 25, 2020 60.47 61.93 60.31 61.53 21,165 +1.32(+2.19%)
Jun 24, 2020 61.22 61.88 60.00 60.21 30,085 -1.23(-2.00%)
Jun 23, 2020 62.66 62.66 61.17 61.44 19,909 -0.37(-0.60%)
Jun 22, 2020 60.75 61.81 60.14 61.81 19,682 +1.23(+2.03%)
Jun 19, 2020 62.16 62.16 59.78 60.58 55,000 -0.78(-1.27%)
Jun 18, 2020 60.56 61.99 60.25 61.36 24,769 +0.80(+1.32%)
Jun 17, 2020 63.06 63.06 59.86 60.56 43,425 -2.58(-4.09%)
Jun 16, 2020 64.21 64.90 61.76 63.14 33,430 +0.56(+0.89%)
Jun 15, 2020 60.08 64.35 60.08 62.58 41,396 +1.37(+2.24%)
Jun 12, 2020 61.88 61.90 59.80 61.21 124,000 +1.24(+2.07%)
Jun 11, 2020 62.24 63.47 59.82 59.97 49,094 -4.25(-6.62%)
Jun 10, 2020 60.89 65.58 60.27 64.22 83,023 +3.77(+6.24%)
Jun 09, 2020 60.50 61.42 59.04 60.45 39,156 -0.47(-0.77%)
Jun 08, 2020 60.23 61.46 60.00 60.92 33,819 +0.86(+1.43%)
Jun 05, 2020 60.00 61.99 59.89 60.06 34,400 +1.03(+1.74%)
Jun 04, 2020 58.80 61.34 58.60 59.03 25,378 +0.51(+0.87%)
Jun 03, 2020 58.46 59.98 58.46 58.52 17,817 +0.15(+0.26%)
Jun 02, 2020 59.51 59.53 58.02 58.37 19,805 -0.62(-1.05%)
Jun 01, 2020 61.09 62.22 58.99 58.99 35,496 -3.21(-5.16%)
May 29, 2020 63.94 63.98 60.55 62.20 48,900 -1.52(-2.39%)
May 28, 2020 61.50 66.51 61.50 63.72 71,592 +2.52(+4.12%)
May 27, 2020 60.00 62.17 59.78 61.20 32,886 +1.69(+2.84%)
May 26, 2020 58.45 60.70 58.41 59.51 38,893 +1.57(+2.71%)
May 22, 2020 57.33 58.08 57.04 57.94 14,600 +0.39(+0.68%)
May 21, 2020 58.19 58.28 57.41 57.55 15,046 -0.32(-0.55%)
May 20, 2020 57.77 59.00 57.42 57.87 14,976 +0.60(+1.05%)
May 19, 2020 57.17 59.01 57.17 57.27 21,289 -0.37(-0.64%)
May 18, 2020 59.35 59.55 56.93 57.64 42,367 +0.34(+0.59%)
May 15, 2020 55.05 57.81 53.29 57.30 22,400 +2.21(+4.01%)
May 14, 2020 55.78 55.78 53.60 55.09 30,866 -1.71(-3.01%)
May 13, 2020 56.16 58.55 55.83 56.80 31,703 +0.50(+0.89%)
May 12, 2020 58.60 59.46 56.30 56.30 37,671 -2.07(-3.55%)
May 11, 2020 55.83 59.64 55.83 58.37 29,802 +1.42(+2.49%)
May 08, 2020 58.40 58.50 55.74 56.95 37,900 -0.16(-0.28%)
May 07, 2020 57.91 58.41 56.38 57.11 30,149 +0.24(+0.42%)
May 06, 2020 55.58 58.04 54.40 56.87 42,449 +1.29(+2.32%)
May 05, 2020 57.05 57.73 54.56 55.58 32,088 -0.51(-0.91%)
May 04, 2020 54.94 56.22 53.31 56.09 33,825 +0.46(+0.83%)
May 01, 2020 56.02 56.06 53.39 55.63 28,000 -1.28(-2.25%)
Apr 30, 2020 58.16 58.85 56.91 56.91 20,196 -2.43(-4.10%)
Apr 29, 2020 58.55 59.80 58.54 59.34 51,723 +2.00(+3.49%)
Apr 28, 2020 57.41 57.71 55.35 57.34 40,302 +0.74(+1.31%)
Apr 27, 2020 55.75 57.49 54.36 56.60 46,681 +1.02(+1.84%)
Apr 24, 2020 54.80 55.64 52.17 55.58 34,200 +1.51(+2.79%)
Apr 23, 2020 52.59 54.81 52.17 54.07 33,126 +1.77(+3.38%)
Apr 22, 2020 52.27 52.70 51.16 52.30 17,473 +0.75(+1.45%)
Apr 21, 2020 51.65 52.35 50.55 51.55 21,986 -1.39(-2.63%)
Apr 20, 2020 51.23 54.12 51.21 52.94 25,237 +0.61(+1.17%)
Apr 17, 2020 54.31 54.31 50.82 52.33 49,200 -0.60(-1.13%)
Apr 16, 2020 53.36 54.46 51.41 52.93 46,876 +0.40(+0.76%)
Apr 15, 2020 52.32 54.38 51.51 52.53 48,187 -1.92(-3.53%)
Apr 14, 2020 58.37 58.37 53.25 54.45 58,003 -2.55(-4.47%)
Apr 13, 2020 58.20 58.20 56.14 57.00 31,308 -1.38(-2.36%)
Apr 09, 2020 57.64 58.75 54.54 58.38 53,600 +1.99(+3.53%)
Apr 08, 2020 54.35 56.91 53.60 56.39 36,271 +1.79(+3.28%)
Apr 07, 2020 57.17 58.73 53.23 54.60 27,161 -1.39(-2.48%)
Apr 06, 2020 54.40 55.99 53.27 55.99 41,649 +3.39(+6.44%)
Apr 03, 2020 54.84 55.13 51.40 52.60 38,600 -3.33(-5.95%)
Apr 02, 2020 53.23 56.39 53.11 55.93 35,821 +2.47(+4.62%)
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.