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 31, 2020 53.91 56.57 53.23 56.57 84,309 +2.28(+4.20%)
Mar 30, 2020 52.07 55.39 51.31 54.29 69,710 +2.79(+5.42%)
Mar 27, 2020 51.84 52.43 49.23 51.50 33,300 -1.59(-2.99%)
Mar 26, 2020 50.19 54.79 48.27 53.09 44,972 +3.29(+6.61%)
Mar 25, 2020 49.37 51.50 47.81 49.80 34,009 +0.87(+1.78%)
Mar 24, 2020 46.28 48.99 45.27 48.93 45,204 +4.92(+11.18%)
Mar 23, 2020 45.41 46.77 42.00 44.01 86,316 -0.46(-1.03%)
Mar 20, 2020 46.66 46.97 44.00 44.47 100,500 -2.89(-6.10%)
Mar 19, 2020 44.05 48.71 44.05 47.36 78,499 +3.35(+7.61%)
Mar 18, 2020 47.54 49.29 44.00 44.01 113,022 -5.80(-11.64%)
Mar 17, 2020 48.68 50.15 47.52 49.81 151,426 +2.80(+5.96%)
Mar 16, 2020 51.98 53.91 47.00 47.01 60,981 -8.61(-15.48%)
Mar 13, 2020 55.32 55.63 51.55 55.62 94,200 +2.59(+4.88%)
Mar 12, 2020 53.71 56.38 52.16 53.03 68,313 -2.90(-5.19%)
Mar 11, 2020 55.62 57.10 55.46 55.93 33,928 -0.78(-1.38%)
Mar 10, 2020 57.82 57.82 55.20 56.71 62,747 +0.21(+0.37%)
Mar 09, 2020 54.75 57.50 54.53 56.50 40,302 -1.36(-2.35%)
Mar 06, 2020 55.94 58.43 55.94 57.86 34,700 +0.35(+0.61%)
Mar 05, 2020 58.32 59.37 56.12 57.51 32,241 -1.88(-3.17%)
Mar 04, 2020 57.84 59.86 57.03 59.39 30,603 +2.37(+4.16%)
Mar 03, 2020 57.49 58.26 55.50 57.02 31,088 -0.01(-0.02%)
Mar 02, 2020 55.88 57.12 55.09 57.03 37,029 +1.84(+3.33%)
Feb 28, 2020 56.42 56.42 50.75 55.19 81,700 -2.81(-4.84%)
Feb 27, 2020 58.97 59.76 57.57 58.00 40,282 -2.00(-3.33%)
Feb 26, 2020 59.00 60.88 59.00 60.00 46,469 +1.24(+2.11%)
Feb 25, 2020 61.71 62.26 58.52 58.76 72,024 -2.55(-4.16%)
Feb 24, 2020 62.86 63.23 60.75 61.31 43,435 -2.75(-4.29%)
Feb 21, 2020 64.30 64.30 63.50 64.06 40,000 -0.15(-0.23%)
Feb 20, 2020 64.61 65.41 63.82 64.21 22,241 -0.47(-0.73%)
Feb 19, 2020 65.34 65.34 64.04 64.68 35,799 -0.19(-0.29%)
Feb 18, 2020 65.51 65.78 64.48 64.87 34,178 -0.20(-0.31%)
Feb 14, 2020 65.87 65.87 64.45 65.07 20,600 -0.51(-0.78%)
Feb 13, 2020 65.33 65.69 64.93 65.58 21,369 +0.24(+0.37%)
Feb 12, 2020 64.26 65.46 63.79 65.34 29,783 +1.42(+2.22%)
Feb 11, 2020 65.00 65.45 63.70 63.92 20,701 -0.98(-1.51%)
Feb 10, 2020 63.37 65.00 63.31 64.90 32,096 +1.65(+2.61%)
Feb 07, 2020 63.84 64.34 63.24 63.25 38,800 -0.32(-0.50%)
Feb 06, 2020 63.65 63.86 63.15 63.57 52,302 +0.79(+1.26%)
Feb 05, 2020 59.63 63.72 59.37 62.78 75,122 +3.68(+6.23%)
Feb 04, 2020 59.64 59.71 58.77 59.10 51,229 -0.04(-0.07%)
Feb 03, 2020 59.39 60.46 58.98 59.14 36,546 +0.06(+0.10%)
Jan 31, 2020 59.21 59.60 58.76 59.08 63,900 +0.00(+0.00%)
Jan 30, 2020 58.22 59.62 58.22 59.08 41,256 +0.65(+1.11%)
Jan 29, 2020 58.34 59.18 58.00 58.43 38,966 +0.47(+0.81%)
Jan 28, 2020 56.77 58.45 56.77 57.96 38,711 +1.46(+2.58%)
Jan 27, 2020 55.80 57.63 55.30 56.50 36,663 -0.10(-0.18%)
Jan 24, 2020 58.26 58.78 56.01 56.60 31,000 -1.53(-2.63%)
Jan 23, 2020 59.00 59.22 58.02 58.13 22,063 -0.95(-1.61%)
Jan 22, 2020 59.01 59.98 59.01 59.08 52,993 +0.28(+0.48%)
Jan 21, 2020 57.20 59.18 57.17 58.80 53,392 +1.68(+2.94%)
Jan 17, 2020 57.17 57.62 56.84 57.12 49,400 +0.07(+0.12%)
Jan 16, 2020 56.00 57.29 55.99 57.05 42,536 +1.18(+2.11%)
Jan 15, 2020 55.74 56.95 55.45 55.87 38,515 +0.27(+0.49%)
Jan 14, 2020 54.45 56.00 54.20 55.60 47,919 +1.00(+1.83%)
Jan 13, 2020 55.38 55.52 54.10 54.60 29,223 -0.50(-0.91%)
Jan 10, 2020 54.86 55.61 53.71 55.10 79,200 +0.46(+0.84%)
Jan 09, 2020 54.92 55.39 54.00 54.64 60,774 -0.02(-0.04%)
Jan 08, 2020 54.15 54.99 51.89 54.66 97,681 +0.67(+1.24%)
Jan 07, 2020 56.09 56.09 53.68 53.99 59,373 -2.22(-3.95%)
Jan 06, 2020 56.32 57.58 55.99 56.21 43,898 -0.37(-0.65%)
Jan 03, 2020 56.44 57.70 56.25 56.58 30,100 -0.42(-0.74%)
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.