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 (%)
Aug 31, 2018 53.64 53.64 53.64 0 +2.05(+3.97%)
Aug 30, 2018 50.54 52.48 50.54 51.59 19,816 +1.11(+2.20%)
Aug 29, 2018 50.18 50.50 49.35 50.48 18,330 +0.27(+0.54%)
Aug 28, 2018 49.69 50.70 48.67 50.21 45,355 +0.32(+0.64%)
Aug 27, 2018 52.00 52.19 49.23 49.89 33,372 -1.89(-3.65%)
Aug 24, 2018 50.69 51.78 50.24 51.78 20,400 +1.03(+2.03%)
Aug 23, 2018 52.95 52.95 50.25 50.75 24,144 -2.04(-3.86%)
Aug 22, 2018 52.95 53.29 51.90 52.79 23,332 -0.10(-0.19%)
Aug 21, 2018 51.96 53.24 51.96 52.89 21,499 +1.31(+2.54%)
Aug 20, 2018 52.00 52.99 50.66 51.58 29,681 -0.33(-0.64%)
Aug 17, 2018 51.69 53.00 51.67 51.91 39,300 +0.14(+0.27%)
Aug 16, 2018 50.26 52.75 50.20 51.77 92,925 +1.80(+3.60%)
Aug 15, 2018 49.84 50.36 48.69 49.97 33,833 +0.01(+0.02%)
Aug 14, 2018 53.77 54.50 49.38 49.96 84,748 -3.65(-6.81%)
Aug 13, 2018 48.34 53.82 47.69 53.61 39,110 +5.56(+11.57%)
Aug 10, 2018 47.68 48.17 45.55 48.05 17,400 +0.55(+1.16%)
Aug 09, 2018 46.56 47.90 46.56 47.50 60,366 +0.84(+1.80%)
Aug 08, 2018 44.16 46.71 44.16 46.66 15,762 +2.39(+5.40%)
Aug 07, 2018 44.88 45.09 43.35 44.27 10,243 -0.67(-1.49%)
Aug 06, 2018 44.13 44.97 44.13 44.94 5,277 +0.80(+1.81%)
Aug 03, 2018 44.63 45.10 43.06 44.14 17,500 -0.95(-2.11%)
Aug 02, 2018 44.99 45.39 44.56 45.09 5,604 -0.07(-0.16%)
Aug 01, 2018 46.20 46.20 44.84 45.16 15,839 -0.34(-0.75%)
Jul 31, 2018 44.93 45.76 44.27 45.50 9,357 +0.56(+1.25%)
Jul 30, 2018 44.92 45.56 44.60 44.94 8,672 +0.10(+0.22%)
Jul 27, 2018 45.89 46.26 44.51 44.84 13,500 -1.04(-2.27%)
Jul 26, 2018 46.50 46.65 45.56 45.88 22,529 -0.67(-1.44%)
Jul 25, 2018 46.82 47.05 46.42 46.55 8,127 -0.42(-0.89%)
Jul 24, 2018 47.00 47.66 46.29 46.97 13,543 +0.04(+0.09%)
Jul 23, 2018 46.76 47.26 46.26 46.93 16,239 +0.23(+0.49%)
Jul 20, 2018 47.00 47.47 46.48 46.70 11,191 -0.24(-0.51%)
Jul 19, 2018 46.78 47.44 46.60 46.94 17,385 +0.34(+0.73%)
Jul 18, 2018 47.03 47.25 45.67 46.60 14,404 -0.57(-1.21%)
Jul 17, 2018 46.88 47.77 45.28 47.17 19,120 +0.46(+0.98%)
Jul 16, 2018 47.20 47.40 45.73 46.71 11,464 -0.64(-1.35%)
Jul 13, 2018 46.94 47.76 46.94 47.35 12,156 +0.50(+1.07%)
Jul 12, 2018 46.90 47.90 46.90 46.85 20,805 +0.13(+0.28%)
Jul 11, 2018 46.36 47.41 45.26 46.72 17,838 +0.19(+0.41%)
Jul 10, 2018 47.34 47.89 45.83 46.53 31,544 -0.75(-1.59%)
Jul 09, 2018 46.98 47.50 46.00 47.28 63,624 +0.32(+0.68%)
Jul 06, 2018 47.42 48.82 46.24 46.96 60,401 -0.53(-1.12%)
Jul 05, 2018 45.23 47.68 44.50 47.49 44,368 +2.72(+6.08%)
Jul 03, 2018 44.77 44.77 44.77 0 +0.11(+0.25%)
Jul 02, 2018 44.60 44.90 43.58 44.66 41,693 -0.20(-0.45%)
Jun 29, 2018 42.75 45.00 42.75 44.86 46,004 +1.43(+3.29%)
Jun 28, 2018 42.67 44.48 42.02 43.43 42,406 +0.65(+1.52%)
Jun 27, 2018 43.24 43.24 41.76 42.78 39,854 -0.83(-1.90%)
Jun 26, 2018 43.45 43.99 42.56 43.61 16,338 +0.18(+0.41%)
Jun 25, 2018 43.70 43.70 42.66 43.43 25,259 -0.48(-1.09%)
Jun 22, 2018 42.35 45.12 41.39 43.91 133,215 +2.01(+4.80%)
Jun 21, 2018 43.08 43.87 40.58 41.90 27,826 -1.16(-2.68%)
Jun 20, 2018 43.22 43.22 42.52 43.05 22,858 -0.33(-0.75%)
Jun 19, 2018 42.80 43.87 42.61 43.38 41,985 +0.43(+1.00%)
Jun 18, 2018 41.90 43.10 41.78 42.95 35,265 +0.83(+1.97%)
Jun 15, 2018 41.15 41.15 42.12 49,993 +0.97(+2.36%)
Jun 14, 2018 41.39 42.30 41.06 41.15 61,649 -0.10(-0.24%)
Jun 13, 2018 42.36 43.60 41.04 41.25 55,066 -1.08(-2.55%)
Jun 12, 2018 42.55 43.46 42.05 42.33 24,787 -0.35(-0.82%)
Jun 11, 2018 43.14 44.48 42.38 42.68 22,902 -0.31(-0.72%)
Jun 08, 2018 43.69 44.30 42.84 42.99 11,972 -0.71(-1.62%)
Jun 07, 2018 43.87 44.76 43.41 43.70 14,799 -0.75(-1.69%)
Jun 06, 2018 43.73 44.71 43.66 44.45 17,524 +0.13(+0.29%)
Jun 05, 2018 43.08 44.33 43.08 44.32 13,774 +1.22(+2.83%)
Jun 04, 2018 43.25 43.25 42.54 43.10 9,403 +0.10(+0.23%)
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.