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 (%)
May 31, 2019 58.68 59.16 56.89 59.15 56,400 -0.18(-0.30%)
May 30, 2019 60.64 60.80 58.69 59.33 70,693 -1.39(-2.29%)
May 29, 2019 62.26 62.26 59.58 60.72 131,791 -2.00(-3.19%)
May 28, 2019 62.35 63.97 61.38 62.72 55,732 +0.39(+0.63%)
May 24, 2019 61.25 62.71 59.91 62.33 191,700 +1.50(+2.47%)
May 23, 2019 62.13 63.98 59.51 60.83 48,561 -1.33(-2.14%)
May 22, 2019 64.09 64.21 60.96 62.16 126,865 -2.01(-3.13%)
May 21, 2019 63.32 64.67 63.26 64.17 125,459 +0.71(+1.12%)
May 20, 2019 63.75 64.99 62.80 63.46 50,405 -0.87(-1.35%)
May 17, 2019 65.75 66.39 62.78 64.33 104,500 -1.67(-2.53%)
May 16, 2019 65.85 67.08 65.17 66.00 89,823 -0.15(-0.23%)
May 15, 2019 66.11 66.85 64.67 66.15 54,639 -0.22(-0.33%)
May 14, 2019 66.20 68.23 65.33 66.37 58,236 -0.03(-0.05%)
May 13, 2019 67.80 68.41 64.25 66.40 60,256 -1.88(-2.75%)
May 10, 2019 67.94 69.18 67.00 68.28 111,200 +0.01(+0.01%)
May 09, 2019 68.31 69.25 66.77 68.27 44,309 -0.46(-0.67%)
May 08, 2019 67.69 70.00 67.69 68.73 124,962 +1.04(+1.54%)
May 07, 2019 68.25 68.64 66.46 67.69 38,134 -0.66(-0.97%)
May 06, 2019 65.99 68.64 65.66 68.35 107,801 +1.63(+2.44%)
May 03, 2019 66.81 67.02 64.39 66.72 62,500 +0.21(+0.32%)
May 02, 2019 65.73 66.78 65.25 66.51 28,571 +0.51(+0.77%)
May 01, 2019 67.16 68.42 65.09 66.00 40,487 -1.00(-1.49%)
Apr 30, 2019 66.48 68.22 66.48 67.00 103,301 +0.52(+0.78%)
Apr 29, 2019 65.50 67.62 65.35 66.48 37,615 +1.28(+1.96%)
Apr 26, 2019 64.37 65.88 62.30 65.20 71,000 +1.06(+1.65%)
Apr 25, 2019 64.36 65.75 64.11 64.14 33,175 -0.27(-0.42%)
Apr 24, 2019 64.15 64.88 62.94 64.41 35,413 +0.48(+0.75%)
Apr 23, 2019 63.21 64.44 62.72 63.93 62,688 +0.93(+1.48%)
Apr 22, 2019 63.03 63.63 62.25 63.00 44,421 -0.19(-0.30%)
Apr 18, 2019 63.59 63.88 61.60 63.19 82,200 -0.56(-0.88%)
Apr 17, 2019 66.47 67.57 62.44 63.75 54,589 -2.75(-4.14%)
Apr 16, 2019 67.31 67.75 66.27 66.50 35,882 -0.61(-0.91%)
Apr 15, 2019 66.77 67.98 66.31 67.11 45,224 +0.33(+0.49%)
Apr 12, 2019 69.03 69.31 66.47 66.78 53,200 -1.92(-2.79%)
Apr 11, 2019 68.79 69.66 65.83 68.70 38,242 -0.22(-0.32%)
Apr 10, 2019 68.60 69.98 68.60 68.92 51,415 +0.51(+0.75%)
Apr 09, 2019 67.44 69.45 67.25 68.41 63,893 +0.87(+1.29%)
Apr 08, 2019 67.15 68.10 65.18 67.54 45,483 +0.38(+0.57%)
Apr 05, 2019 66.16 68.68 65.82 67.16 57,000 +1.24(+1.88%)
Apr 04, 2019 67.50 68.00 65.13 65.92 32,810 -1.58(-2.34%)
Apr 03, 2019 64.52 67.86 63.96 67.50 61,170 +3.73(+5.85%)
Apr 02, 2019 60.95 64.84 59.01 63.77 117,641 +3.31(+5.47%)
Apr 01, 2019 62.32 63.04 60.46 60.46 86,545 -1.87(-3.00%)
Mar 29, 2019 63.54 63.54 61.85 62.33 64,800 -0.92(-1.45%)
Mar 28, 2019 63.65 64.53 62.25 63.25 77,112 -0.31(-0.49%)
Mar 27, 2019 65.09 65.09 61.30 63.56 43,918 -1.59(-2.44%)
Mar 26, 2019 65.35 65.83 63.91 65.15 41,078 +0.07(+0.11%)
Mar 25, 2019 65.02 65.68 63.01 65.08 55,129 +0.07(+0.11%)
Mar 22, 2019 67.53 67.53 65.00 65.01 42,600 -2.77(-4.09%)
Mar 21, 2019 67.93 68.89 67.00 67.78 62,524 -0.14(-0.21%)
Mar 20, 2019 67.07 69.64 66.79 67.92 42,345 +1.23(+1.84%)
Mar 19, 2019 67.50 67.89 65.16 66.69 54,182 -0.05(-0.07%)
Mar 18, 2019 69.27 70.80 66.50 66.74 39,272 -2.52(-3.64%)
Mar 15, 2019 67.21 69.27 66.37 69.26 76,800 +2.06(+3.07%)
Mar 14, 2019 67.61 67.93 66.06 67.20 31,423 -0.52(-0.77%)
Mar 13, 2019 69.50 70.21 66.65 67.72 39,743 -1.58(-2.28%)
Mar 12, 2019 69.38 70.55 68.67 69.30 27,972 +0.00(+0.00%)
Mar 11, 2019 67.70 70.07 67.70 69.30 42,614 +1.62(+2.39%)
Mar 08, 2019 66.68 68.62 66.42 67.68 22,500 +0.50(+0.74%)
Mar 07, 2019 67.27 69.00 66.32 67.18 25,500 -0.13(-0.19%)
Mar 06, 2019 69.12 69.70 65.44 67.31 40,686 -1.79(-2.59%)
Mar 05, 2019 71.13 71.67 68.38 69.10 31,256 -2.02(-2.84%)
Mar 04, 2019 70.90 72.83 70.90 71.12 42,289 +0.30(+0.42%)
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.