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, 2020 52.60 54.75 52.55 52.83 38,246 +0.22(+0.42%)
Sep 29, 2020 53.00 53.00 51.97 52.61 12,356 +0.01(+0.02%)
Sep 28, 2020 52.63 53.24 51.95 52.60 24,074 +0.66(+1.27%)
Sep 25, 2020 52.14 53.18 51.86 51.94 21,100 -0.44(-0.84%)
Sep 24, 2020 53.30 53.30 51.03 52.38 41,166 -1.37(-2.55%)
Sep 23, 2020 53.05 55.10 53.05 53.75 40,418 +0.06(+0.11%)
Sep 22, 2020 55.31 55.52 52.51 53.69 40,018 +0.18(+0.34%)
Sep 21, 2020 55.64 55.64 52.39 53.51 47,883 -3.28(-5.78%)
Sep 18, 2020 56.19 57.19 54.75 56.79 68,700 +1.20(+2.16%)
Sep 17, 2020 54.98 56.90 54.98 55.59 19,631 +0.35(+0.63%)
Sep 16, 2020 55.80 56.39 55.24 55.24 24,342 -0.08(-0.14%)
Sep 15, 2020 55.30 56.10 54.45 55.32 22,959 +0.41(+0.75%)
Sep 14, 2020 55.39 55.40 54.27 54.91 27,828 +0.42(+0.77%)
Sep 11, 2020 55.00 56.62 53.11 54.49 42,800 -0.54(-0.98%)
Sep 10, 2020 56.48 57.45 55.03 55.03 55,877 -0.84(-1.50%)
Sep 09, 2020 56.88 56.88 55.55 55.87 101,968 -0.26(-0.46%)
Sep 08, 2020 58.07 58.35 55.00 56.13 63,139 -2.48(-4.23%)
Sep 04, 2020 60.99 60.99 57.52 58.61 32,100 -1.81(-3.00%)
Sep 03, 2020 62.53 62.53 59.80 60.42 33,685 -2.22(-3.54%)
Sep 02, 2020 62.08 62.94 60.16 62.64 32,752 +0.40(+0.64%)
Sep 01, 2020 64.06 64.06 61.18 62.24 40,645 -2.26(-3.50%)
Aug 31, 2020 65.15 65.15 64.05 64.50 31,017 +0.22(+0.34%)
Aug 28, 2020 63.19 64.46 62.72 64.28 27,200 +0.99(+1.56%)
Aug 27, 2020 64.61 64.61 62.41 63.29 26,634 -1.43(-2.21%)
Aug 26, 2020 65.48 66.08 64.23 64.72 21,403 -1.03(-1.57%)
Aug 25, 2020 65.01 66.80 65.01 65.75 24,527 +0.64(+0.98%)
Aug 24, 2020 65.97 65.97 64.55 65.11 16,607 -0.05(-0.08%)
Aug 21, 2020 66.75 66.75 64.75 65.16 26,500 -1.90(-2.83%)
Aug 20, 2020 66.73 67.34 66.32 67.06 23,698 +0.14(+0.21%)
Aug 19, 2020 66.21 67.60 65.80 66.92 34,206 +1.41(+2.15%)
Aug 18, 2020 66.84 66.88 65.30 65.51 18,793 -1.23(-1.84%)
Aug 17, 2020 64.94 67.10 64.50 66.74 23,238 +1.98(+3.06%)
Aug 14, 2020 67.25 67.25 64.42 64.76 25,200 -2.04(-3.05%)
Aug 13, 2020 64.60 68.14 64.10 66.80 34,400 +2.20(+3.41%)
Aug 12, 2020 64.05 67.60 64.03 64.60 24,625 +0.83(+1.30%)
Aug 11, 2020 68.48 68.99 63.76 63.77 37,200 -4.13(-6.08%)
Aug 10, 2020 66.44 69.73 65.72 67.90 36,951 +2.37(+3.62%)
Aug 07, 2020 64.05 66.10 64.05 65.53 21,000 +1.52(+2.37%)
Aug 06, 2020 64.16 64.61 63.55 64.01 17,770 -0.51(-0.79%)
Aug 05, 2020 65.53 65.62 62.91 64.52 33,980 -0.49(-0.75%)
Aug 04, 2020 64.32 65.78 62.39 65.01 46,740 +0.70(+1.09%)
Aug 03, 2020 63.00 65.24 62.30 64.31 27,393 +1.65(+2.63%)
Jul 31, 2020 63.00 65.53 61.51 62.66 35,800 -0.69(-1.09%)
Jul 30, 2020 62.07 63.80 62.07 63.35 24,411 +0.84(+1.34%)
Jul 29, 2020 63.29 63.92 62.34 62.51 20,199 -0.49(-0.78%)
Jul 28, 2020 62.91 63.53 61.00 63.00 31,710 -0.51(-0.80%)
Jul 27, 2020 62.49 63.51 62.28 63.51 15,073 +1.05(+1.68%)
Jul 24, 2020 62.98 63.89 62.17 62.46 17,000 -0.93(-1.47%)
Jul 23, 2020 63.69 64.42 62.87 63.39 22,275 -0.01(-0.02%)
Jul 22, 2020 64.82 65.74 63.00 63.40 40,127 -1.67(-2.57%)
Jul 21, 2020 67.00 67.00 64.50 65.07 27,707 -1.89(-2.82%)
Jul 20, 2020 66.93 67.31 66.11 66.96 20,682 -0.19(-0.28%)
Jul 17, 2020 66.15 67.96 65.66 67.15 22,700 +0.74(+1.11%)
Jul 16, 2020 66.66 67.40 65.65 66.41 35,057 -0.25(-0.38%)
Jul 15, 2020 66.63 67.66 66.40 66.66 44,979 +1.11(+1.69%)
Jul 14, 2020 63.67 65.77 62.59 65.55 38,862 +2.52(+4.00%)
Jul 13, 2020 64.24 64.70 62.97 63.03 30,618 -0.18(-0.28%)
Jul 10, 2020 63.61 64.41 62.16 63.21 27,200 -0.84(-1.31%)
Jul 09, 2020 65.62 66.79 63.72 64.05 20,863 -1.99(-3.01%)
Jul 08, 2020 67.12 67.40 63.50 66.04 43,704 -0.67(-1.00%)
Jul 07, 2020 65.00 69.51 65.00 66.71 89,657 +4.40(+7.06%)
Jul 06, 2020 63.98 65.00 61.12 62.31 41,490 -0.11(-0.18%)
Jul 02, 2020 64.21 64.67 62.23 62.42 41,300 -0.88(-1.39%)
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.