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, 2019 59.49 60.10 58.02 58.10 47,543 -1.44(-2.42%)
Jul 30, 2019 59.00 60.37 58.04 59.54 47,373 +0.43(+0.73%)
Jul 29, 2019 59.68 59.69 58.50 59.11 58,321 -0.64(-1.07%)
Jul 26, 2019 60.31 60.58 59.27 59.75 75,900 -0.22(-0.37%)
Jul 25, 2019 61.06 61.06 59.97 59.97 34,609 -1.04(-1.70%)
Jul 24, 2019 60.57 61.90 60.50 61.01 62,171 -0.02(-0.03%)
Jul 23, 2019 62.33 63.03 60.78 61.03 45,314 -1.15(-1.85%)
Jul 22, 2019 61.31 63.24 60.77 62.18 50,777 +1.31(+2.15%)
Jul 19, 2019 60.64 61.50 59.78 60.87 34,900 -0.13(-0.21%)
Jul 18, 2019 62.36 62.69 60.62 61.00 85,384 -1.40(-2.24%)
Jul 17, 2019 62.80 62.98 61.10 62.40 94,497 -0.49(-0.78%)
Jul 16, 2019 63.17 63.50 62.31 62.89 57,105 -0.20(-0.32%)
Jul 15, 2019 62.85 63.58 61.77 63.09 77,528 +0.29(+0.46%)
Jul 12, 2019 61.25 63.45 60.58 62.80 54,500 +1.16(+1.88%)
Jul 11, 2019 63.28 63.99 61.52 61.64 50,169 -1.30(-2.07%)
Jul 10, 2019 61.18 63.58 61.18 62.94 83,057 +1.63(+2.66%)
Jul 09, 2019 59.50 61.86 59.40 61.31 49,339 +1.76(+2.96%)
Jul 08, 2019 60.26 61.10 58.80 59.55 33,156 -0.65(-1.08%)
Jul 05, 2019 61.25 61.83 59.07 60.20 46,700 -1.69(-2.73%)
Jul 03, 2019 60.16 61.96 59.32 61.89 49,100 +2.02(+3.37%)
Jul 02, 2019 60.49 61.21 58.75 59.87 64,997 -0.98(-1.61%)
Jul 01, 2019 60.46 61.20 59.55 60.85 48,061 +1.14(+1.91%)
Jun 28, 2019 60.22 60.65 58.23 59.71 98,900 -0.26(-0.43%)
Jun 27, 2019 57.61 60.07 57.52 59.97 45,816 +2.31(+4.01%)
Jun 26, 2019 57.90 58.89 57.21 57.66 54,249 -0.15(-0.26%)
Jun 25, 2019 57.57 59.03 57.30 57.81 47,558 +0.21(+0.36%)
Jun 24, 2019 58.49 59.04 56.66 57.60 50,105 -0.83(-1.42%)
Jun 21, 2019 59.72 59.72 57.00 58.43 76,600 -1.58(-2.63%)
Jun 20, 2019 62.84 63.67 59.46 60.01 81,375 -2.00(-3.23%)
Jun 19, 2019 59.54 62.32 59.23 62.01 143,182 +2.59(+4.36%)
Jun 18, 2019 58.15 59.97 58.15 59.42 62,506 +1.52(+2.63%)
Jun 17, 2019 56.25 58.19 56.25 57.90 40,628 +1.73(+3.08%)
Jun 14, 2019 57.69 59.00 56.12 56.17 66,500 -1.56(-2.70%)
Jun 13, 2019 57.10 58.55 57.10 57.73 36,988 +0.98(+1.73%)
Jun 12, 2019 56.20 57.36 56.05 56.75 46,441 +0.53(+0.94%)
Jun 11, 2019 56.63 56.84 55.00 56.22 59,160 -0.48(-0.85%)
Jun 10, 2019 58.38 58.77 56.36 56.70 75,787 -1.50(-2.58%)
Jun 07, 2019 57.42 58.99 56.95 58.20 92,600 +1.20(+2.11%)
Jun 06, 2019 57.75 58.63 55.58 57.00 142,122 -0.77(-1.33%)
Jun 05, 2019 56.61 58.94 56.01 57.77 72,465 +1.27(+2.25%)
Jun 04, 2019 56.90 57.11 54.75 56.50 141,643 -0.01(-0.02%)
Jun 03, 2019 58.98 60.77 56.27 56.51 69,184 -2.64(-4.46%)
May 31, 2019 58.68 59.16 56.89 59.15 56,400 -0.18(-0.30%)
May 30, 2019 60.64 60.80 58.69 59.33 70,693 -1.39(-2.29%)
May 29, 2019 62.26 62.26 59.58 60.72 131,791 -2.00(-3.19%)
May 28, 2019 62.35 63.97 61.38 62.72 55,732 +0.39(+0.63%)
May 24, 2019 61.25 62.71 59.91 62.33 191,700 +1.50(+2.47%)
May 23, 2019 62.13 63.98 59.51 60.83 48,561 -1.33(-2.14%)
May 22, 2019 64.09 64.21 60.96 62.16 126,865 -2.01(-3.13%)
May 21, 2019 63.32 64.67 63.26 64.17 125,459 +0.71(+1.12%)
May 20, 2019 63.75 64.99 62.80 63.46 50,405 -0.87(-1.35%)
May 17, 2019 65.75 66.39 62.78 64.33 104,500 -1.67(-2.53%)
May 16, 2019 65.85 67.08 65.17 66.00 89,823 -0.15(-0.23%)
May 15, 2019 66.11 66.85 64.67 66.15 54,639 -0.22(-0.33%)
May 14, 2019 66.20 68.23 65.33 66.37 58,236 -0.03(-0.05%)
May 13, 2019 67.80 68.41 64.25 66.40 60,256 -1.88(-2.75%)
May 10, 2019 67.94 69.18 67.00 68.28 111,200 +0.01(+0.01%)
May 09, 2019 68.31 69.25 66.77 68.27 44,309 -0.46(-0.67%)
May 08, 2019 67.69 70.00 67.69 68.73 124,962 +1.04(+1.54%)
May 07, 2019 68.25 68.64 66.46 67.69 38,134 -0.66(-0.97%)
May 06, 2019 65.99 68.64 65.66 68.35 107,801 +1.63(+2.44%)
May 03, 2019 66.81 67.02 64.39 66.72 62,500 +0.21(+0.32%)
May 02, 2019 65.73 66.78 65.25 66.51 28,571 +0.51(+0.77%)
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.