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 (%)
Jul 31, 2009 25.90 25.90 25.44 25.79 9,999 -0.11(-0.42%)
Jul 30, 2009 25.90 25.90 25.07 25.90 3,135 +0.03(+0.12%)
Jul 29, 2009 26.04 26.09 25.40 25.87 10,639 +0.27(+1.05%)
Jul 28, 2009 25.60 25.60 25.25 25.60 7,424 +0.00(+0.00%)
Jul 27, 2009 26.07 26.15 25.18 25.60 14,764 -0.75(-2.85%)
Jul 24, 2009 25.40 26.58 24.25 26.35 13,530 +0.78(+3.05%)
Jul 23, 2009 24.87 25.57 24.19 25.57 16,978 +0.57(+2.28%)
Jul 22, 2009 24.50 25.00 24.00 25.00 32,703 +0.68(+2.80%)
Jul 21, 2009 24.40 24.43 23.81 24.32 6,265 +0.22(+0.91%)
Jul 20, 2009 23.97 24.30 22.97 24.10 22,886 +0.02(+0.08%)
Jul 17, 2009 24.40 24.40 23.87 24.08 14,940 -0.36(-1.47%)
Jul 16, 2009 24.47 24.47 24.00 24.44 17,963 +0.05(+0.21%)
Jul 15, 2009 24.40 24.40 24.01 24.39 7,745 +0.24(+0.99%)
Jul 14, 2009 24.25 24.35 23.78 24.15 26,087 +0.29(+1.22%)
Jul 13, 2009 24.20 24.34 23.66 23.86 11,594 -0.19(-0.79%)
Jul 10, 2009 24.08 24.25 23.85 24.05 22,164 +0.19(+0.80%)
Jul 09, 2009 24.50 24.50 23.80 23.86 13,995 -0.05(-0.21%)
Jul 08, 2009 24.07 24.50 23.88 23.91 31,855 -0.06(-0.25%)
Jul 07, 2009 23.92 24.35 23.30 23.97 35,738 -0.01(-0.04%)
Jul 06, 2009 23.76 24.80 23.49 23.98 7,616 +0.31(+1.31%)
Jul 02, 2009 24.65 24.65 23.53 23.67 7,613 -0.86(-3.51%)
Jul 01, 2009 23.89 24.99 23.83 24.53 24,350 +0.70(+2.94%)
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%)
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.