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 (%)
Jun 30, 2009 25.00 25.00 23.49 23.83 29,902 -1.15(-4.60%)
Jun 29, 2009 22.51 24.98 21.56 24.98 15,453 +1.32(+5.58%)
Jun 26, 2009 21.00 23.66 20.77 23.66 450,064 +2.71(+12.94%)
Jun 25, 2009 20.50 21.00 20.25 20.95 19,124 +0.70(+3.46%)
Jun 24, 2009 19.96 20.25 19.90 20.25 9,017 +0.04(+0.20%)
Jun 23, 2009 20.15 20.27 20.10 20.21 13,856 +0.06(+0.30%)
Jun 22, 2009 20.09 20.36 20.00 20.15 10,330 +0.15(+0.75%)
Jun 19, 2009 20.10 20.10 19.96 20.00 1,508 -0.04(-0.20%)
Jun 18, 2009 20.10 20.10 19.96 20.04 2,500 -0.06(-0.30%)
Jun 17, 2009 19.14 20.10 19.14 20.10 3,004 +0.10(+0.50%)
Jun 16, 2009 19.95 20.00 19.73 20.00 5,961 +0.09(+0.48%)
Jun 15, 2009 19.90 20.00 19.50 19.91 5,636 +0.01(+0.03%)
Jun 12, 2009 20.00 20.00 19.59 19.90 1,765 -0.03(-0.15%)
Jun 11, 2009 19.99 20.25 19.85 19.93 6,112 +0.43(+2.21%)
Jun 10, 2009 19.50 19.50 19.49 19.50 5,500 -0.50(-2.50%)
Jun 09, 2009 19.92 20.00 19.64 20.00 6,338 +0.08(+0.38%)
Jun 08, 2009 19.25 19.98 19.25 19.92 7,295 +0.92(+4.86%)
Jun 05, 2009 18.48 19.00 18.05 19.00 5,505 +0.50(+2.70%)
Jun 04, 2009 18.50 18.50 18.50 18.50 300 -0.49(-2.58%)
Jun 03, 2009 18.87 18.99 18.70 18.99 1,597 +0.18(+0.96%)
Jun 02, 2009 18.99 18.99 18.81 18.81 1,136 -0.05(-0.27%)
Jun 01, 2009 19.07 19.07 18.86 18.86 427 -0.14(-0.74%)
May 29, 2009 18.49 19.25 18.49 19.00 1,454 -0.25(-1.30%)
May 27, 2009 19.00 19.25 19.25 19.25 2,100 -0.15(-0.77%)
May 26, 2009 19.40 19.40 19.40 19.40 300 -0.20(-1.02%)
May 22, 2009 19.30 21.00 19.19 19.60 26,396 +0.30(+1.55%)
May 21, 2009 18.77 19.50 18.77 19.30 10,326 +0.26(+1.37%)
May 20, 2009 19.24 19.24 19.00 19.04 3,430 +0.04(+0.21%)
May 19, 2009 19.00 19.00 18.06 19.00 1,065 +0.00(+0.00%)
May 18, 2009 18.95 19.00 18.77 19.00 1,436 +0.25(+1.33%)
May 15, 2009 18.97 18.97 18.16 18.75 1,058 +0.69(+3.82%)
May 14, 2009 18.14 18.22 18.06 18.06 5,134 -0.02(-0.11%)
May 13, 2009 18.81 18.81 18.08 18.08 861 -0.65(-3.47%)
May 12, 2009 18.81 18.81 18.73 18.73 252 -0.26(-1.37%)
May 11, 2009 19.02 19.02 18.99 18.99 1,390 -0.01(-0.05%)
May 08, 2009 18.81 19.00 18.81 19.00 600 -0.50(-2.56%)
May 07, 2009 19.91 19.91 18.82 19.50 1,257 +0.50(+2.63%)
May 06, 2009 19.00 19.00 19.00 19.00 402 +0.00(+0.00%)
May 05, 2009 19.00 19.00 19.00 19.00 400 -0.50(-2.56%)
May 01, 2009 19.93 19.50 19.50 19.50 200 +0.00(+0.00%)
Apr 30, 2009 20.00 20.00 18.13 19.50 3,137 -0.50(-2.50%)
Apr 29, 2009 20.50 20.51 19.95 20.00 7,500 +0.50(+2.56%)
Apr 28, 2009 18.85 19.50 18.85 19.50 15,900 +0.10(+0.52%)
Apr 27, 2009 18.06 19.40 18.06 19.40 200 -0.30(-1.52%)
Apr 24, 2009 18.05 19.70 18.05 19.70 1,101 +0.70(+3.68%)
Apr 22, 2009 19.00 19.00 19.00 19.00 300 +0.00(+0.00%)
Apr 21, 2009 19.00 19.00 19.00 19.00 100 -0.25(-1.30%)
Apr 14, 2009 18.50 19.25 18.50 19.25 2,100 -0.75(-3.75%)
Apr 13, 2009 17.99 20.00 17.99 20.00 455 +1.00(+5.26%)
Apr 09, 2009 18.99 19.00 18.98 19.00 6,400 +0.91(+5.03%)
Apr 08, 2009 17.89 18.11 17.89 18.09 6,851 -0.12(-0.66%)
Apr 06, 2009 18.91 18.21 18.21 18.21 200 -1.04(-5.40%)
Apr 03, 2009 19.91 19.91 19.01 19.25 750 +0.25(+1.32%)
Apr 02, 2009 19.00 21.00 17.58 19.00 5,421 +0.00(+0.00%)
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.