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, 2011 15.61 16.10 15.00 15.04 128,088 +0.18(+1.21%)
Nov 29, 2011 14.73 15.46 14.73 14.86 3,750 +0.19(+1.30%)
Nov 28, 2011 14.18 14.94 14.15 14.67 14,791 +0.67(+4.79%)
Nov 25, 2011 13.50 14.00 12.92 14.00 7,899 +0.64(+4.79%)
Nov 23, 2011 13.96 14.90 13.35 13.36 20,486 -0.68(-4.84%)
Nov 22, 2011 14.22 14.76 14.04 14.04 10,306 -0.14(-0.99%)
Nov 21, 2011 14.33 14.71 14.18 14.18 14,330 -0.32(-2.21%)
Nov 18, 2011 15.58 15.58 14.10 14.50 14,774 -1.07(-6.87%)
Nov 17, 2011 15.34 15.87 15.30 15.57 16,345 +0.16(+1.04%)
Nov 16, 2011 15.41 15.54 14.89 15.41 9,806 -0.17(-1.09%)
Nov 15, 2011 15.36 15.94 15.11 15.58 4,053 +0.47(+3.11%)
Nov 14, 2011 15.52 15.52 15.03 15.11 6,776 -0.41(-2.64%)
Nov 11, 2011 15.43 15.56 14.99 15.52 7,992 +0.28(+1.84%)
Nov 10, 2011 15.53 15.53 14.54 15.24 9,253 +0.03(+0.20%)
Nov 09, 2011 15.91 16.03 15.21 15.21 10,573 -1.05(-6.46%)
Nov 08, 2011 15.72 16.26 15.69 16.26 4,899 -0.08(-0.49%)
Nov 07, 2011 15.67 16.34 15.59 16.34 1,276 -0.35(-2.10%)
Nov 04, 2011 16.24 16.75 16.24 16.69 1,073 -0.06(-0.36%)
Nov 03, 2011 16.91 16.91 16.32 16.75 4,152 +0.18(+1.09%)
Nov 02, 2011 16.20 17.79 16.04 16.57 16,558 +0.48(+2.98%)
Nov 01, 2011 16.51 17.36 15.80 16.09 7,058 -0.91(-5.35%)
Oct 31, 2011 18.95 18.95 17.00 17.00 7,279 -2.07(-10.88%)
Oct 28, 2011 19.37 19.37 18.98 19.07 5,580 +0.09(+0.50%)
Oct 27, 2011 16.52 20.82 16.52 18.98 28,779 +2.83(+17.52%)
Oct 26, 2011 16.02 16.33 15.76 16.15 6,555 +0.15(+0.94%)
Oct 25, 2011 15.82 16.36 15.82 16.00 25,637 -0.50(-3.03%)
Oct 24, 2011 15.51 16.70 15.51 16.50 6,064 +0.92(+5.91%)
Oct 21, 2011 15.64 15.71 15.24 15.58 8,839 +0.37(+2.43%)
Oct 20, 2011 15.10 15.71 15.06 15.21 1,845 +0.20(+1.33%)
Oct 19, 2011 15.00 15.71 14.25 15.01 8,588 +0.03(+0.20%)
Oct 18, 2011 14.55 15.15 14.16 14.98 8,005 +0.56(+3.88%)
Oct 17, 2011 14.95 16.16 14.41 14.42 6,667 -0.58(-3.87%)
Oct 14, 2011 15.18 15.18 14.96 15.00 19,871 -0.05(-0.33%)
Oct 13, 2011 15.00 15.08 14.84 15.05 13,869 -0.12(-0.79%)
Oct 12, 2011 15.00 15.29 14.98 15.17 24,650 +0.17(+1.13%)
Oct 11, 2011 16.95 16.95 14.81 15.00 9,188 +0.00(+0.00%)
Oct 10, 2011 15.00 15.01 14.48 15.00 15,937 +0.19(+1.28%)
Oct 07, 2011 15.00 15.01 14.73 14.81 5,044 -0.19(-1.27%)
Oct 06, 2011 12.68 15.05 12.68 15.00 35,874 -0.04(-0.27%)
Oct 05, 2011 14.83 15.04 12.90 15.04 14,027 +0.35(+2.38%)
Oct 04, 2011 14.38 15.23 13.76 14.69 29,402 +0.32(+2.23%)
Oct 03, 2011 16.05 16.09 14.37 14.37 14,373 -1.77(-10.97%)
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%)
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.