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 (%)
Oct 31, 2012 15.92 16.30 15.89 16.00 5,743 +0.11(+0.69%)
Oct 26, 2012 15.80 15.89 15.89 15.89 6,900 -0.26(-1.61%)
Oct 25, 2012 16.29 16.63 15.81 16.15 2,444 -0.06(-0.37%)
Oct 24, 2012 16.58 16.58 16.04 16.21 3,122 -0.24(-1.46%)
Oct 23, 2012 16.64 16.64 16.29 16.45 10,316 -0.80(-4.64%)
Oct 19, 2012 17.85 18.48 17.15 17.25 11,176 -0.67(-3.74%)
Oct 18, 2012 18.18 18.20 17.92 17.92 1,361 -0.38(-2.08%)
Oct 17, 2012 17.99 18.37 17.61 18.30 1,953 +0.15(+0.83%)
Oct 16, 2012 18.20 18.44 18.06 18.15 2,461 +0.09(+0.50%)
Oct 15, 2012 17.98 18.59 17.89 18.06 8,598 +0.19(+1.06%)
Oct 12, 2012 17.72 18.30 17.72 17.87 6,394 +0.11(+0.62%)
Oct 11, 2012 17.55 17.90 17.55 17.76 2,093 +0.37(+2.13%)
Oct 10, 2012 17.99 17.99 17.26 17.39 3,782 -0.52(-2.90%)
Oct 09, 2012 17.95 18.24 17.85 17.91 4,215 -0.09(-0.50%)
Oct 08, 2012 18.84 18.84 17.89 18.00 7,289 -0.98(-5.16%)
Oct 05, 2012 19.44 20.09 18.77 18.98 27,442 -0.45(-2.29%)
Oct 04, 2012 19.45 19.80 19.43 19.43 5,366 +0.02(+0.08%)
Oct 03, 2012 19.39 19.90 19.34 19.41 7,432 +0.11(+0.57%)
Oct 02, 2012 19.30 19.89 19.30 19.30 5,333 +0.00(+0.00%)
Oct 01, 2012 19.60 20.15 19.06 19.30 11,561 -0.12(-0.62%)
Sep 28, 2012 19.65 20.49 19.31 19.42 19,055 -0.36(-1.82%)
Sep 27, 2012 19.35 19.79 19.35 19.78 5,281 +0.41(+2.12%)
Sep 26, 2012 19.61 20.05 19.07 19.37 9,061 -0.25(-1.27%)
Sep 25, 2012 19.88 20.49 19.60 19.62 6,081 +0.02(+0.10%)
Sep 24, 2012 19.49 20.17 19.49 19.60 6,080 +0.01(+0.05%)
Sep 21, 2012 20.00 21.99 19.50 19.59 16,339 -0.31(-1.56%)
Sep 20, 2012 20.03 20.21 19.51 19.90 1,612 -0.37(-1.83%)
Sep 19, 2012 19.50 21.47 19.50 20.27 4,726 +0.77(+3.95%)
Sep 18, 2012 19.54 20.50 19.48 19.50 9,037 +0.10(+0.52%)
Sep 17, 2012 19.50 19.50 19.11 19.40 3,502 -0.02(-0.10%)
Sep 14, 2012 19.85 19.88 18.90 19.42 12,315 -0.58(-2.90%)
Sep 13, 2012 18.68 20.02 18.54 20.00 8,836 +1.30(+6.95%)
Sep 12, 2012 18.52 18.79 17.38 18.70 5,547 +0.38(+2.07%)
Sep 11, 2012 18.74 18.75 18.32 18.32 1,676 -0.42(-2.24%)
Sep 10, 2012 18.65 18.84 18.28 18.74 9,357 +0.03(+0.16%)
Sep 07, 2012 19.00 19.00 18.49 18.71 11,314 -0.29(-1.53%)
Sep 06, 2012 19.00 19.31 18.68 19.00 9,712 +0.16(+0.85%)
Sep 05, 2012 18.93 19.68 18.67 18.84 10,533 -0.08(-0.42%)
Sep 04, 2012 18.75 19.06 18.60 18.92 11,746 +0.14(+0.75%)
Aug 31, 2012 18.96 19.20 18.48 18.78 13,314 -0.19(-1.00%)
Aug 30, 2012 18.60 18.99 18.58 18.97 9,867 +0.13(+0.69%)
Aug 29, 2012 18.73 18.84 18.25 18.84 3,958 -0.12(-0.63%)
Aug 27, 2012 18.77 18.96 18.40 18.96 7,161 +0.40(+2.16%)
Aug 24, 2012 18.56 18.60 18.28 18.56 2,820 +0.11(+0.60%)
Aug 23, 2012 18.33 18.93 18.07 18.45 14,768 +0.14(+0.76%)
Aug 22, 2012 18.39 18.93 18.02 18.31 3,274 -0.16(-0.87%)
Aug 21, 2012 19.00 19.19 18.38 18.47 13,859 -0.53(-2.79%)
Aug 20, 2012 18.95 19.27 18.62 19.00 11,505 +0.00(+0.00%)
Aug 17, 2012 18.64 19.28 18.64 19.00 3,394 +0.20(+1.06%)
Aug 16, 2012 18.30 18.96 18.26 18.80 13,393 +0.42(+2.29%)
Aug 15, 2012 18.44 18.44 18.13 18.38 2,234 -0.05(-0.27%)
Aug 14, 2012 18.47 19.19 18.27 18.43 1,600 +0.00(+0.00%)
Aug 13, 2012 18.30 18.43 18.00 18.43 4,111 +0.34(+1.88%)
Aug 10, 2012 18.42 18.62 17.99 18.09 3,418 -0.40(-2.16%)
Aug 09, 2012 18.20 18.49 18.20 18.49 949 +0.28(+1.54%)
Aug 08, 2012 18.86 19.18 18.06 18.21 4,493 -0.86(-4.51%)
Aug 07, 2012 18.32 19.27 18.15 19.07 23,718 +0.83(+4.55%)
Aug 06, 2012 18.44 18.79 17.87 18.24 3,971 -0.27(-1.46%)
Aug 03, 2012 17.67 18.54 17.61 18.51 4,419 +0.92(+5.23%)
Aug 02, 2012 17.58 17.95 17.34 17.59 7,826 -0.12(-0.68%)
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.