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 (%)
Apr 30, 2018 42.67 43.00 40.54 42.42 27,558 -0.31(-0.73%)
Apr 27, 2018 42.41 43.00 41.78 42.73 15,486 +0.22(+0.52%)
Apr 26, 2018 42.91 43.16 42.25 42.51 4,841 +0.22(+0.52%)
Apr 25, 2018 42.68 42.68 42.28 42.29 8,273 -0.28(-0.66%)
Apr 24, 2018 44.36 44.36 42.05 42.57 9,019 +0.00(+0.00%)
Apr 23, 2018 42.43 42.95 42.08 42.57 7,499 -0.19(-0.44%)
Apr 20, 2018 43.54 43.56 42.25 42.76 35,502 -1.07(-2.44%)
Apr 19, 2018 43.13 44.52 42.03 43.83 44,303 +0.74(+1.72%)
Apr 18, 2018 43.17 43.39 42.32 43.09 17,358 -0.40(-0.92%)
Apr 17, 2018 44.14 44.48 43.39 43.49 7,181 -0.47(-1.07%)
Apr 16, 2018 44.50 44.51 43.88 43.96 8,416 -0.13(-0.29%)
Apr 13, 2018 44.50 44.50 42.88 44.09 5,382 -0.27(-0.61%)
Apr 12, 2018 44.08 45.00 44.08 44.36 45,284 +0.23(+0.52%)
Apr 11, 2018 43.62 44.48 43.48 44.13 15,868 +0.49(+1.12%)
Apr 10, 2018 43.91 44.80 43.10 43.64 13,837 +0.10(+0.23%)
Apr 09, 2018 43.71 44.32 43.00 43.54 13,068 +0.15(+0.35%)
Apr 06, 2018 43.96 44.05 43.04 43.39 14,422 -0.76(-1.72%)
Apr 05, 2018 43.29 44.54 43.12 44.15 21,422 +0.06(+0.14%)
Apr 04, 2018 44.00 44.55 43.45 44.09 20,529 +0.15(+0.34%)
Apr 03, 2018 44.18 44.77 43.67 43.94 18,042 -0.18(-0.41%)
Apr 02, 2018 44.71 44.78 42.26 44.12 25,055 -0.22(-0.50%)
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%)
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.