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 (%)
Sep 30, 2013 19.22 19.90 18.98 19.47 0 +0.23(+1.20%)
Sep 27, 2013 18.97 19.90 18.87 19.24 0 +0.39(+2.07%)
Sep 26, 2013 18.75 19.08 18.57 18.85 0 +0.06(+0.32%)
Sep 25, 2013 18.50 19.07 18.50 18.79 0 +0.29(+1.57%)
Sep 24, 2013 18.75 18.98 18.50 18.50 0 -0.03(-0.16%)
Sep 23, 2013 18.93 19.04 18.44 18.53 0 -0.50(-2.63%)
Sep 20, 2013 18.12 19.04 18.10 19.03 0 +0.97(+5.37%)
Sep 19, 2013 18.05 18.40 18.05 18.06 0 +0.01(+0.06%)
Sep 18, 2013 18.13 18.68 18.03 18.05 0 +0.14(+0.78%)
Sep 17, 2013 17.35 18.27 17.35 17.91 0 +0.31(+1.76%)
Sep 16, 2013 17.50 17.75 17.31 17.60 0 +0.05(+0.28%)
Sep 13, 2013 17.84 17.84 17.21 17.55 0 +0.00(+0.00%)
Sep 12, 2013 18.41 18.41 17.55 17.55 0 -0.65(-3.57%)
Sep 11, 2013 18.05 18.46 18.00 18.20 0 +0.04(+0.22%)
Sep 10, 2013 17.93 18.24 17.93 18.16 0 +0.25(+1.40%)
Sep 09, 2013 18.39 18.74 17.91 17.91 0 -0.42(-2.29%)
Sep 06, 2013 18.46 19.03 18.10 18.33 0 -0.08(-0.43%)
Sep 05, 2013 18.51 18.63 18.11 18.41 0 +0.10(+0.55%)
Sep 04, 2013 18.40 18.72 18.31 18.31 0 -0.22(-1.19%)
Sep 03, 2013 18.44 18.78 18.02 18.53 0 +0.25(+1.37%)
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%)
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.