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 (%)
Mar 29, 2018 44.34 44.34 44.34 0 +0.67(+1.53%)
Mar 28, 2018 44.09 44.44 43.04 43.67 15,045 -0.20(-0.46%)
Mar 27, 2018 44.41 44.98 43.60 43.87 26,685 +0.27(+0.62%)
Mar 26, 2018 43.40 44.00 41.78 43.60 17,793 +0.47(+1.09%)
Mar 23, 2018 43.30 44.28 42.32 43.13 19,880 +0.36(+0.84%)
Mar 22, 2018 42.97 43.84 42.32 42.77 20,238 -0.63(-1.45%)
Mar 21, 2018 43.05 43.99 42.17 43.40 21,646 +0.73(+1.71%)
Mar 20, 2018 43.74 44.42 42.25 42.67 38,676 -0.04(-0.09%)
Mar 19, 2018 40.06 43.47 40.00 42.71 44,711 +0.97(+2.32%)
Mar 16, 2018 41.74 42.50 41.19 41.74 48,115 -0.08(-0.19%)
Mar 15, 2018 43.04 43.04 41.14 41.82 48,122 -1.18(-2.74%)
Mar 14, 2018 43.44 44.12 42.52 43.00 33,202 -0.44(-1.01%)
Mar 13, 2018 43.53 43.59 41.64 43.44 40,077 +0.02(+0.05%)
Mar 12, 2018 41.62 44.70 40.30 43.42 38,171 +1.84(+4.43%)
Mar 09, 2018 41.10 42.21 40.06 41.58 38,371 +0.61(+1.49%)
Mar 08, 2018 40.30 41.35 40.23 40.97 9,416 +0.26(+0.64%)
Mar 07, 2018 39.86 41.42 39.36 40.71 11,352 +0.66(+1.65%)
Mar 06, 2018 39.86 40.55 39.12 40.05 15,918 +0.29(+0.73%)
Mar 05, 2018 39.57 41.10 39.11 39.76 25,599 +0.08(+0.20%)
Mar 02, 2018 39.45 40.12 38.74 39.68 22,527 -0.12(-0.30%)
Mar 01, 2018 40.02 40.80 38.76 39.80 21,670 -0.70(-1.73%)
Feb 28, 2018 40.30 41.20 40.00 40.50 34,175 +0.23(+0.57%)
Feb 27, 2018 39.55 40.79 38.50 40.27 47,465 +0.65(+1.64%)
Feb 26, 2018 39.89 40.33 39.60 39.62 12,043 -0.40(-1.00%)
Feb 23, 2018 38.68 40.10 38.68 40.02 14,287 +1.39(+3.60%)
Feb 22, 2018 38.45 39.23 38.28 38.63 29,560 +0.11(+0.29%)
Feb 21, 2018 38.87 39.22 38.27 38.52 87,305 -0.51(-1.31%)
Feb 20, 2018 39.88 40.40 38.81 39.03 23,356 -0.92(-2.30%)
Feb 16, 2018 39.95 39.95 39.95 0 +0.04(+0.10%)
Feb 15, 2018 39.75 40.00 39.31 39.91 23,187 +0.16(+0.40%)
Feb 14, 2018 39.69 40.24 39.22 39.75 34,512 -0.15(-0.38%)
Feb 13, 2018 40.01 40.99 39.34 39.90 32,091 -0.32(-0.80%)
Feb 12, 2018 40.40 41.87 39.73 40.22 32,897 -0.08(-0.20%)
Feb 09, 2018 39.61 41.41 38.51 40.30 35,666 -0.20(-0.49%)
Feb 08, 2018 40.76 41.35 39.71 40.50 31,494 -0.22(-0.54%)
Feb 07, 2018 41.56 41.56 41.56 40.72 38,196 -1.26(-3.00%)
Feb 06, 2018 41.30 42.24 39.05 41.98 42,468 +0.74(+1.79%)
Feb 05, 2018 43.45 43.76 39.04 41.24 53,288 -1.59(-3.71%)
Feb 02, 2018 43.13 44.39 42.44 42.83 20,944 -0.43(-0.99%)
Feb 01, 2018 42.91 43.84 42.32 43.26 14,551 +0.44(+1.03%)
Jan 31, 2018 43.80 44.75 42.47 42.82 21,687 -0.89(-2.04%)
Jan 30, 2018 44.02 44.02 44.02 43.71 9,366 -0.57(-1.29%)
Jan 29, 2018 43.93 44.56 43.76 44.28 14,365 +0.23(+0.52%)
Jan 26, 2018 44.25 44.25 43.69 44.05 9,251 +0.05(+0.11%)
Jan 25, 2018 43.57 44.07 43.57 44.00 16,016 +0.51(+1.17%)
Jan 24, 2018 43.85 44.23 42.84 43.49 14,600 -0.32(-0.73%)
Jan 23, 2018 43.07 44.25 43.00 43.81 28,896 +0.65(+1.51%)
Jan 22, 2018 42.26 43.36 42.26 43.16 15,786 +1.05(+2.49%)
Jan 19, 2018 42.52 42.99 42.08 42.11 53,516 -0.68(-1.59%)
Jan 18, 2018 43.34 43.61 42.52 42.79 36,355 -0.88(-2.02%)
Jan 17, 2018 43.72 44.08 42.98 43.67 20,695 +0.55(+1.28%)
Jan 16, 2018 43.20 44.24 42.95 43.12 16,254 +0.19(+0.44%)
Jan 12, 2018 42.93 42.93 42.93 0 -0.39(-0.90%)
Jan 11, 2018 42.58 44.00 42.58 43.32 32,270 +0.73(+1.71%)
Jan 10, 2018 42.36 42.36 42.35 42.59 21,695 +0.04(+0.09%)
Jan 09, 2018 42.31 43.49 42.31 42.55 30,030 +0.25(+0.59%)
Jan 08, 2018 43.30 43.78 42.02 42.30 58,963 -0.84(-1.95%)
Jan 05, 2018 44.12 44.43 43.10 43.14 27,561 -0.67(-1.53%)
Jan 04, 2018 43.54 44.42 43.10 43.81 14,506 +0.02(+0.05%)
Jan 03, 2018 43.58 44.28 42.84 43.79 17,439 +0.16(+0.37%)
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.