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, 2016 49.90 50.24 48.96 49.36 39,588 -0.49(-0.98%)
Nov 29, 2016 47.70 50.00 47.70 49.85 82,988 +2.40(+5.06%)
Nov 28, 2016 50.00 50.00 47.38 47.45 37,812 -2.54(-5.08%)
Nov 25, 2016 50.00 50.00 49.01 49.99 8,398 +0.06(+0.12%)
Nov 23, 2016 49.93 49.93 49.93 0 -0.24(-0.48%)
Nov 22, 2016 50.99 51.00 49.97 50.17 31,490 -0.93(-1.82%)
Nov 21, 2016 51.75 51.75 50.58 51.10 41,609 -0.62(-1.20%)
Nov 18, 2016 50.00 51.90 50.00 51.72 66,930 +2.58(+5.25%)
Nov 17, 2016 48.00 48.90 48.00 49.14 51,073 +1.67(+3.52%)
Nov 16, 2016 47.46 48.63 43.39 47.47 38,802 -0.17(-0.36%)
Nov 15, 2016 48.85 48.85 47.01 47.64 38,765 -0.97(-2.00%)
Nov 14, 2016 48.93 49.88 47.97 48.61 50,832 +0.12(+0.25%)
Nov 11, 2016 47.14 48.90 47.14 48.49 38,520 +1.14(+2.41%)
Nov 10, 2016 47.40 47.43 46.37 47.35 41,581 +1.55(+3.38%)
Nov 09, 2016 42.87 46.18 42.66 45.80 32,029 +2.99(+6.98%)
Nov 08, 2016 43.49 44.21 42.21 42.81 19,911 -0.89(-2.04%)
Nov 07, 2016 42.62 44.08 42.29 43.70 28,390 +1.60(+3.80%)
Nov 04, 2016 41.00 43.55 41.00 42.10 43,038 +1.09(+2.66%)
Nov 03, 2016 42.67 43.65 41.00 41.01 28,545 -1.70(-3.98%)
Nov 02, 2016 42.32 43.57 42.25 42.71 32,166 -0.12(-0.28%)
Nov 01, 2016 43.48 43.71 42.59 42.83 16,167 -0.56(-1.29%)
Oct 31, 2016 43.48 43.89 43.34 43.39 15,626 -0.35(-0.80%)
Oct 28, 2016 44.88 44.88 43.01 43.74 19,793 -1.41(-3.12%)
Oct 27, 2016 46.01 46.13 45.09 45.15 18,174 -0.49(-1.07%)
Oct 26, 2016 45.76 46.40 44.97 45.64 12,878 -0.23(-0.50%)
Oct 25, 2016 46.42 46.45 45.69 45.87 13,795 -0.34(-0.74%)
Oct 24, 2016 45.21 46.37 44.98 46.21 28,702 +0.80(+1.76%)
Oct 21, 2016 44.88 46.19 44.53 45.41 13,152 +0.23(+0.51%)
Oct 20, 2016 43.18 45.85 43.18 45.18 17,043 +0.00(+0.00%)
Oct 19, 2016 44.78 45.62 43.42 45.18 27,266 +0.68(+1.53%)
Oct 18, 2016 45.36 45.56 44.12 44.50 33,207 -0.14(-0.31%)
Oct 17, 2016 41.45 45.49 41.45 44.64 53,221 +2.16(+5.08%)
Oct 14, 2016 44.73 45.82 42.29 42.48 48,928 -2.14(-4.80%)
Oct 13, 2016 43.68 45.01 41.93 44.62 82,569 +0.52(+1.18%)
Oct 12, 2016 45.12 46.09 44.01 44.10 62,765 -1.07(-2.37%)
Oct 11, 2016 47.74 48.59 44.51 45.17 91,377 -3.04(-6.31%)
Oct 10, 2016 46.12 48.92 45.95 48.21 135,205 +2.31(+5.03%)
Oct 07, 2016 45.70 46.21 44.97 45.90 96,639 +0.18(+0.39%)
Oct 06, 2016 45.23 46.83 44.71 45.72 109,639 -0.05(-0.11%)
Oct 05, 2016 45.61 46.43 44.75 45.77 91,454 +0.71(+1.58%)
Oct 04, 2016 45.16 45.50 44.74 45.06 22,189 +0.21(+0.47%)
Oct 03, 2016 45.96 47.10 44.25 44.85 31,956 -0.82(-1.80%)
Sep 30, 2016 45.10 46.43 44.02 45.67 138,106 +0.84(+1.87%)
Sep 29, 2016 47.10 47.98 43.34 44.83 262,643 -2.04(-4.35%)
Sep 28, 2016 46.49 49.92 46.19 46.87 206,491 +0.75(+1.63%)
Sep 27, 2016 45.41 46.40 45.36 46.12 30,179 +0.73(+1.61%)
Sep 26, 2016 45.27 47.47 44.80 45.39 98,283 +0.13(+0.29%)
Sep 23, 2016 43.92 45.73 43.92 45.26 30,160 +1.22(+2.77%)
Sep 22, 2016 43.32 44.90 43.32 44.04 51,140 +0.29(+0.66%)
Sep 21, 2016 44.03 44.33 42.96 43.75 42,209 -0.25(-0.57%)
Sep 20, 2016 41.93 47.42 41.75 44.00 211,300 +2.18(+5.21%)
Sep 19, 2016 42.48 43.16 41.68 41.82 40,487 -0.94(-2.20%)
Sep 16, 2016 41.38 43.24 38.89 42.76 82,485 +1.39(+3.36%)
Sep 15, 2016 38.66 41.94 38.60 41.37 146,991 +2.90(+7.54%)
Sep 14, 2016 37.77 40.53 37.64 38.47 202,743 +0.86(+2.29%)
Sep 13, 2016 36.98 37.93 36.60 37.61 57,969 +0.33(+0.89%)
Sep 12, 2016 36.18 37.35 36.16 37.28 28,103 +0.74(+2.03%)
Sep 09, 2016 36.71 37.34 36.43 36.54 30,337 -0.52(-1.40%)
Sep 08, 2016 36.44 37.19 36.26 37.06 18,775 +0.64(+1.76%)
Sep 07, 2016 36.25 37.26 36.09 36.42 46,221 +0.32(+0.89%)
Sep 06, 2016 36.50 36.50 36.00 36.10 29,675 -0.46(-1.26%)
Sep 02, 2016 37.50 36.56 36.56 36.56 32,500 -0.99(-2.64%)
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.