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 30, 2013 18.44 18.66 18.02 18.28 0 -0.03(-0.16%)
Aug 29, 2013 18.31 18.56 18.01 18.31 0 +0.05(+0.27%)
Aug 28, 2013 18.38 19.03 17.95 18.26 0 -0.01(-0.05%)
Aug 27, 2013 18.82 19.00 17.89 18.27 0 -0.72(-3.79%)
Aug 26, 2013 19.17 19.38 18.50 18.99 0 -0.12(-0.63%)
Aug 23, 2013 19.10 19.46 18.81 19.11 0 +0.00(+0.00%)
Aug 22, 2013 19.40 19.50 19.05 19.11 0 +0.01(+0.05%)
Aug 21, 2013 18.75 19.16 18.61 19.10 0 +0.44(+2.36%)
Aug 20, 2013 18.81 19.24 18.53 18.66 0 -0.12(-0.64%)
Aug 19, 2013 18.84 19.05 18.54 18.78 0 -0.03(-0.16%)
Aug 16, 2013 18.74 18.84 18.37 18.81 0 +0.13(+0.70%)
Aug 15, 2013 18.53 19.16 18.51 18.68 34,484 +0.11(+0.59%)
Aug 14, 2013 18.52 18.71 18.46 18.57 0 +0.07(+0.38%)
Aug 13, 2013 18.65 18.65 18.50 18.50 2,775 -0.21(-1.12%)
Aug 12, 2013 18.70 18.83 18.11 18.71 27,882 -0.09(-0.48%)
Aug 09, 2013 18.67 19.44 18.35 18.80 45,088 -0.15(-0.79%)
Aug 08, 2013 17.74 18.95 17.74 18.95 93,159 +1.25(+7.06%)
Aug 07, 2013 17.51 18.51 17.50 17.70 51,335 +0.24(+1.37%)
Aug 06, 2013 16.94 17.76 16.88 17.46 35,752 +0.54(+3.19%)
Aug 05, 2013 16.62 16.92 16.60 16.92 21,153 +0.45(+2.73%)
Aug 02, 2013 16.63 16.80 16.45 16.47 17,193 -0.10(-0.60%)
Aug 01, 2013 16.53 16.70 16.50 16.57 38,236 +0.08(+0.49%)
Jul 31, 2013 16.55 16.60 16.26 16.49 0 +0.06(+0.37%)
Jul 30, 2013 16.44 16.69 16.40 16.43 0 +0.01(+0.06%)
Jul 29, 2013 16.51 16.65 16.40 16.42 0 -0.18(-1.08%)
Jul 26, 2013 16.63 16.81 16.54 16.60 0 -0.05(-0.30%)
Jul 25, 2013 16.80 16.85 16.48 16.65 0 -0.15(-0.89%)
Jul 24, 2013 16.69 16.97 16.69 16.80 0 +0.09(+0.54%)
Jul 23, 2013 16.86 16.94 16.70 16.71 0 -0.14(-0.83%)
Jul 22, 2013 16.93 17.10 16.81 16.85 0 +0.05(+0.30%)
Jul 19, 2013 16.73 17.00 16.56 16.80 0 +0.12(+0.72%)
Jul 18, 2013 16.66 16.90 16.51 16.68 0 +0.06(+0.36%)
Jul 17, 2013 16.70 16.85 16.49 16.62 88,673 -0.06(-0.36%)
Jul 16, 2013 16.51 16.89 16.51 16.68 0 +0.17(+1.03%)
Jul 15, 2013 16.45 16.60 16.24 16.51 0 +0.02(+0.12%)
Jul 12, 2013 16.52 16.99 16.24 16.49 0 -0.01(-0.06%)
Jul 11, 2013 16.50 17.10 16.45 16.50 0 +0.09(+0.55%)
Jul 10, 2013 16.42 16.84 16.41 16.41 0 -0.03(-0.18%)
Jul 09, 2013 16.94 16.94 16.37 16.44 0 -0.35(-2.08%)
Jul 08, 2013 16.83 17.04 16.65 16.79 0 -0.03(-0.18%)
Jul 05, 2013 16.67 16.82 16.45 16.82 0 +0.30(+1.82%)
Jul 03, 2013 16.26 16.68 15.83 16.52 0 +0.27(+1.66%)
Jul 02, 2013 15.77 16.52 15.77 16.25 0 +0.27(+1.69%)
Jul 01, 2013 15.64 16.26 15.64 15.98 0 +0.38(+2.44%)
Jun 28, 2013 15.90 16.20 15.59 15.60 679,797 -0.34(-2.13%)
Jun 27, 2013 16.20 16.20 15.85 15.94 0 -0.04(-0.25%)
Jun 26, 2013 16.08 16.20 15.81 15.98 0 -0.01(-0.06%)
Jun 25, 2013 16.05 16.20 15.77 15.99 0 +0.20(+1.27%)
Jun 24, 2013 15.90 15.98 15.77 15.79 0 -0.22(-1.37%)
Jun 21, 2013 15.80 16.06 15.73 16.01 25,240 +0.34(+2.17%)
Jun 20, 2013 15.89 16.04 15.65 15.67 0 -0.23(-1.45%)
Jun 19, 2013 15.90 16.04 15.88 15.90 0 -0.20(-1.24%)
Jun 18, 2013 16.13 16.17 15.91 16.10 0 +0.05(+0.31%)
Jun 17, 2013 16.07 16.15 15.87 16.05 0 +0.09(+0.56%)
Jun 14, 2013 15.74 16.16 15.67 15.96 0 +0.14(+0.88%)
Jun 13, 2013 15.80 16.14 15.60 15.82 12,655 +0.08(+0.51%)
Jun 12, 2013 16.07 16.07 15.55 15.74 11,443 -0.20(-1.25%)
Jun 11, 2013 16.12 16.15 15.92 15.94 12,264 -0.27(-1.67%)
Jun 10, 2013 16.05 16.30 15.90 16.21 0 +0.27(+1.69%)
Jun 07, 2013 16.22 16.22 15.81 15.94 0 -0.10(-0.62%)
Jun 06, 2013 15.98 16.30 15.98 16.04 5,905 +0.12(+0.75%)
Jun 05, 2013 16.23 16.30 15.85 15.92 0 -0.28(-1.73%)
Jun 04, 2013 16.89 17.00 16.19 16.20 0 -0.72(-4.26%)
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.