Dark

BSTC
BioSpecifics Technologies Corp. Common Stock
stock NASDAQ

Inactive

Dec 1, 2020

88.53USD+0.147%(+0.13)88,956

Pre-market

0.00USD-100.000%(-88.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-01	88.4700	88.5700	88.4400	88.5300	+0.147%	88,956	0.000%
2020-11-30	88.4000	88.5000	88.4000	88.4000	-0.113%	127,764	+0.147%
2020-11-27	88.4600	88.5000	88.4400	88.5000	+0.068%	29,592	+0.034%
2020-11-25	88.4500	88.4800	88.4400	88.4400	0.000%	82,680	+0.102%
2020-11-24	88.4500	88.5000	88.4400	88.4400	0.000%	117,114	+0.102%
2020-11-23	88.4500	88.5000	88.4000	88.4400	0.000%	89,713	+0.102%
2020-11-20	88.4000	88.4500	88.4000	88.4400	+0.011%	64,928	+0.102%
2020-11-19	88.4100	88.4700	88.3900	88.4300	+0.023%	85,039	+0.113%
2020-11-18	88.3800	88.4500	88.3600	88.4100	+0.079%	72,904	+0.136%
2020-11-17	88.3400	88.4500	88.3000	88.3400	+0.023%	85,859	+0.215%
2020-11-16	88.3100	88.5000	88.2800	88.3200	-0.023%	109,298	+0.238%
2020-11-13	88.3800	88.3800	88.2500	88.3400	+0.045%	109,497	+0.215%
2020-11-12	88.3000	88.4000	88.2600	88.3000	0.000%	115,154	+0.260%
2020-11-11	88.2600	88.3500	88.2600	88.3000	-0.011%	77,980	+0.260%
2020-11-10	88.2500	88.3400	88.2500	88.3100	+0.102%	126,991	+0.249%
2020-11-09	88.2600	88.4000	88.2200	88.2200	0.000%	151,900	+0.351%
2020-11-06	88.2200	88.3000	88.2100	88.2200	-0.045%	105,768	+0.351%
2020-11-05	88.2600	88.3500	88.1800	88.2600	-0.102%	133,445	+0.306%
2020-11-04	88.1800	88.3500	88.1600	88.3500	+0.193%	302,728	+0.204%
2020-11-03	88.2500	88.2500	88.1600	88.1800	0.000%	110,359	+0.397%
2020-11-02	88.1500	88.2500	88.1000	88.1800	+0.091%	207,483	+0.397%
2020-10-30	88.0000	88.2000	87.9500	88.1000	-0.045%	186,560	+0.488%
2020-10-29	88.1500	88.2400	87.9500	88.1400	0.000%	160,817	+0.442%
2020-10-28	88.1600	88.2400	87.8000	88.1400	-0.011%	211,678	+0.442%
2020-10-27	88.2500	88.2900	88.1500	88.1500	-0.011%	157,961	+0.431%
2020-10-26	88.1700	88.3500	88.1500	88.1600	0.000%	194,772	+0.420%
2020-10-23	88.2500	88.4500	88.1200	88.1600	+0.045%	167,962	+0.420%
2020-10-22	88.3800	88.5000	88.1000	88.1200	-0.204%	169,663	+0.465%
2020-10-21	88.5700	88.8000	88.3000	88.3000	-0.619%	312,860	+0.260%
2020-10-20	88.2600	89.1500	88.1000	88.8500	+0.180%	537,481	-0.360%
2020-10-19	88.1500	88.6900	88.0500	88.6900	+45.346%	1,624,556	-0.180%
2020-10-16	60.6600	61.7000	60.5800	61.0200	-0.424%	18,026	+45.084%
2020-10-15	59.5500	61.6300	59.1600	61.2800	+1.206%	24,492	+44.468%
2020-10-14	63.7300	64.6800	60.5500	60.5500	-4.571%	22,766	+46.210%
2020-10-13	61.6600	64.9100	60.8400	63.4500	+2.339%	56,702	+39.527%
2020-10-12	60.3300	62.5000	59.4400	62.0000	+2.632%	29,173	+42.790%
2020-10-09	59.1700	60.4200	58.8200	60.4100	+2.217%	18,457	+46.549%
2020-10-08	59.9800	59.9800	58.7600	59.1000	+0.034%	36,117	+49.797%
2020-10-07	57.0700	59.9800	57.0700	59.0800	+3.686%	70,622	+49.848%
2020-10-06	55.0000	58.9700	54.3300	56.9800	+4.378%	37,579	+55.370%
2020-10-05	53.3000	54.8000	53.0600	54.5900	+3.981%	23,050	+62.173%
2020-10-02	52.1800	53.4700	51.4100	52.5000	-0.943%	24,980	+68.629%
2020-10-01	53.5900	53.5900	52.4300	53.0000	+0.322%	22,961	+67.038%
2020-09-30	52.6000	54.7500	52.5500	52.8300	+0.418%	38,246	+67.575%
2020-09-29	53.0000	53.0000	51.9700	52.6100	+0.019%	12,356	+68.276%
2020-09-28	52.6300	53.2400	51.9500	52.6000	+1.271%	24,074	+68.308%
2020-09-25	52.1400	53.1800	51.8600	51.9400	-0.840%	21,186	+70.447%
2020-09-24	53.3000	53.3000	51.0300	52.3800	-2.549%	41,166	+69.015%
2020-09-23	53.0500	55.1100	53.0500	53.7500	+0.112%	40,418	+64.707%
2020-09-22	55.3200	55.5200	52.5100	53.6900	+0.336%	40,018	+64.891%
2020-09-21	55.6400	55.6400	52.3900	53.5100	-5.776%	47,883	+65.446%
2020-09-18	56.1900	57.1900	54.7500	56.7900	+2.159%	68,743	+55.890%
2020-09-17	54.9800	56.9000	54.9800	55.5900	+0.634%	19,631	+59.255%
2020-09-16	55.8000	56.3900	55.2400	55.2400	-0.145%	24,342	+60.264%
2020-09-15	55.3000	56.1000	54.4500	55.3200	+0.747%	22,959	+60.033%
2020-09-14	55.3900	55.4000	54.2700	54.9100	+0.771%	27,828	+61.227%
2020-09-11	55.0000	56.6200	53.1100	54.4900	-0.981%	42,851	+62.470%
2020-09-10	56.4800	57.4600	55.0300	55.0300	-1.503%	55,877	+60.876%
2020-09-09	56.8800	56.8800	55.5600	55.8700	-0.463%	101,968	+58.457%
2020-09-08	58.3500	58.3500	55.0000	56.1300	-4.231%	63,139	+57.723%
2020-09-04	60.9900	60.9900	57.5200	58.6100	-2.996%	32,132	+51.049%
2020-09-03	62.5300	62.5300	59.8000	60.4200	-3.544%	33,685	+46.524%
2020-09-02	62.0800	62.9400	60.1600	62.6400	+0.643%	32,752	+41.331%
2020-09-01	64.0600	64.0600	61.1800	62.2400	-3.504%	40,645	+42.240%
2020-08-31	65.1500	65.1500	64.0500	64.5000	+0.342%	31,017	+37.256%
2020-08-28	63.1900	64.4600	62.7200	64.2800	+1.564%	27,255	+37.726%
2020-08-27	64.6100	64.6100	62.4100	63.2900	-2.210%	26,634	+39.880%
2020-08-26	65.4800	66.0800	64.2300	64.7200	-1.567%	21,403	+36.789%
2020-08-25	65.0100	66.8000	65.0100	65.7500	+0.983%	24,527	+34.646%
2020-08-24	65.9700	65.9700	64.5500	65.1100	-0.077%	16,607	+35.970%
2020-08-21	66.7500	66.7500	64.7500	65.1600	-2.833%	26,596	+35.866%
2020-08-20	66.7300	67.3400	66.3200	67.0600	+0.209%	23,698	+32.016%
2020-08-19	66.2100	67.6000	65.8000	66.9200	+2.152%	34,206	+32.292%
2020-08-18	66.8400	66.8800	65.3000	65.5100	-1.843%	18,793	+35.140%
2020-08-17	64.9400	67.1000	64.5000	66.7400	+3.057%	23,238	+32.649%
2020-08-14	67.2500	67.2500	64.4200	64.7600	-3.054%	25,296	+36.705%
2020-08-13	64.6000	68.1400	64.1000	66.8000	+3.406%	34,400	+32.530%
2020-08-12	64.0500	67.6000	64.0300	64.6000	+1.302%	24,625	+37.043%
2020-08-11	68.4800	68.9900	63.7600	63.7700	-6.082%	37,200	+38.827%
2020-08-10	66.4400	69.7300	65.7200	67.9000	+3.617%	36,951	+30.383%
2020-08-07	64.0500	66.1000	64.0500	65.5300	+2.375%	21,092	+35.098%
2020-08-06	64.1600	64.6100	63.5600	64.0100	-0.790%	17,770	+38.307%
2020-08-05	65.5300	65.6200	62.9100	64.5200	-0.754%	33,980	+37.213%
2020-08-04	64.3200	65.7800	62.3900	65.0100	+1.088%	46,740	+36.179%
2020-08-03	63.0000	65.2400	62.3000	64.3100	+2.633%	27,393	+37.661%
2020-07-31	63.0000	65.5300	61.5100	62.6600	-1.089%	35,887	+41.286%
2020-07-30	62.0700	63.8000	62.0700	63.3500	+1.344%	24,411	+39.747%
2020-07-29	63.2900	63.9200	62.3400	62.5100	-0.778%	20,199	+41.625%
2020-07-28	62.9100	63.5300	61.0000	63.0000	-0.803%	31,710	+40.524%
2020-07-27	62.4900	63.5100	62.2900	63.5100	+1.681%	15,073	+39.395%
2020-07-24	62.9800	63.8900	62.1700	62.4600	-1.467%	17,036	+41.739%
2020-07-23	63.6900	64.4200	62.8700	63.3900	-0.016%	22,275	+39.659%
2020-07-22	64.8200	65.7400	63.0000	63.4000	-2.566%	40,127	+39.637%
2020-07-21	67.0000	67.0000	64.5000	65.0700	-2.823%	27,707	+36.053%
2020-07-20	66.9300	67.3100	66.1100	66.9600	-0.283%	20,682	+32.213%
2020-07-17	66.1500	67.9600	65.6600	67.1500	+1.114%	22,775	+31.839%
2020-07-16	66.6600	67.4000	65.6500	66.4100	-0.375%	35,057	+33.308%
2020-07-15	66.6300	67.6600	66.4000	66.6600	+1.693%	44,979	+32.808%
2020-07-14	63.6700	65.7700	62.5900	65.5500	+3.998%	38,862	+35.057%
2020-07-13	64.2400	64.7000	62.9700	63.0300	-0.285%	30,618	+40.457%
2020-07-10	63.6100	64.4100	62.1600	63.2100	-1.311%	27,297	+40.057%
2020-07-09	65.6200	66.7900	63.7200	64.0500	-3.013%	20,863	+38.220%
2020-07-08	67.1200	67.4000	63.5000	66.0400	-1.004%	43,704	+34.055%
2020-07-07	65.0000	69.5100	65.0000	66.7100	+7.061%	89,657	+32.709%
2020-07-06	63.9800	65.0000	61.1200	62.3100	-0.176%	41,504	+42.080%
2020-07-02	64.2100	64.6700	62.2300	62.4200	-1.390%	41,396	+41.830%
2020-07-01	61.6100	63.3200	61.3200	63.3000	+3.296%	48,502	+39.858%
2020-06-30	58.7600	61.8400	58.7600	61.2800	+3.900%	45,849	+44.468%
2020-06-29	58.6400	59.7100	58.0600	58.9800	+0.786%	26,906	+50.102%
2020-06-26	61.0600	61.9700	57.9100	58.5200	-4.892%	88,562	+51.282%
2020-06-25	60.4700	61.9300	60.3100	61.5300	+2.192%	21,165	+43.881%
2020-06-24	61.2200	61.8800	60.0000	60.2100	-2.002%	30,085	+47.035%
2020-06-23	62.6600	62.6600	61.1700	61.4400	-0.599%	19,909	+44.092%
2020-06-22	60.7500	61.8100	60.1400	61.8100	+2.030%	19,682	+43.229%
2020-06-19	62.1600	62.1600	59.7800	60.5800	-1.271%	55,095	+46.137%
2020-06-18	60.5600	61.9900	60.2500	61.3600	+1.321%	24,769	+44.280%
2020-06-17	63.0600	63.0600	59.8600	60.5600	-4.086%	43,425	+46.186%
2020-06-16	64.2100	64.9000	61.7600	63.1400	+0.895%	33,430	+40.212%
2020-06-15	60.0800	64.3500	60.0800	62.5800	+2.238%	41,396	+41.467%
2020-06-12	61.8800	61.9000	59.8000	61.2100	+2.068%	124,005	+44.633%
2020-06-11	62.2400	63.4700	59.8200	59.9700	-6.618%	49,094	+47.624%
2020-06-10	60.8900	65.5800	60.2700	64.2200	+6.237%	83,023	+37.854%
2020-06-09	60.5000	61.4200	59.0400	60.4500	-0.772%	39,156	+46.452%
2020-06-08	60.2300	61.4600	60.0000	60.9200	+1.432%	33,819	+45.322%
2020-06-05	60.0000	61.9900	59.8900	60.0600	+1.745%	34,483	+47.403%
2020-06-04	58.8000	61.3400	58.6000	59.0300	+0.871%	25,378	+49.975%
2020-06-03	58.4600	59.9800	58.4600	58.5200	+0.257%	17,817	+51.282%
2020-06-02	59.5100	59.5300	58.0200	58.3700	-1.051%	19,805	+51.670%
2020-06-01	61.0900	62.2200	58.9900	58.9900	-5.161%	35,496	+50.076%
2020-05-29	63.9400	63.9800	60.5500	62.2000	-2.385%	48,963	+42.331%
2020-05-28	61.5000	66.5100	61.5000	63.7200	+4.118%	71,592	+38.936%
2020-05-27	60.0000	62.1700	59.7800	61.2000	+2.840%	32,886	+44.657%
2020-05-26	58.4500	60.7000	58.4100	59.5100	+2.710%	38,893	+48.765%
2020-05-22	57.3300	58.0800	57.0400	57.9400	+0.678%	14,697	+52.796%
2020-05-21	58.1900	58.2800	57.4100	57.5500	-0.553%	15,046	+53.831%
2020-05-20	57.7700	59.0000	57.4200	57.8700	+1.048%	14,976	+52.981%
2020-05-19	57.1700	59.0100	57.1700	57.2700	-0.642%	21,289	+54.584%
2020-05-18	59.3500	59.5500	56.9300	57.6400	+0.593%	42,367	+53.591%
2020-05-15	55.0500	57.8100	53.2900	57.3000	+4.012%	22,429	+54.503%
2020-05-14	55.7800	55.7800	53.6000	55.0900	-3.011%	30,866	+60.701%
2020-05-13	56.1600	58.5500	55.8300	56.8000	+0.888%	31,703	+55.863%
2020-05-12	58.6000	59.4600	56.3000	56.3000	-3.546%	37,671	+57.247%
2020-05-11	55.8300	59.6400	55.8300	58.3700	+2.493%	29,802	+51.670%
2020-05-08	58.4000	58.5000	55.7400	56.9500	-0.280%	37,965	+55.452%
2020-05-07	57.9100	58.4100	56.3800	57.1100	+0.422%	30,149	+55.017%
2020-05-06	55.5800	58.0400	54.4000	56.8700	+2.321%	42,449	+55.671%
2020-05-05	57.0500	57.7300	54.5600	55.5800	-0.909%	32,088	+59.284%
2020-05-04	54.9400	56.2200	53.3100	56.0900	+0.827%	33,825	+57.836%
2020-05-01	56.0200	56.0600	53.3900	55.6300	-2.249%	28,052	+59.141%
2020-04-30	58.1600	58.8500	56.9100	56.9100	-4.095%	20,196	+55.561%
2020-04-29	58.5500	59.8000	58.5400	59.3400	+3.488%	51,723	+49.191%
2020-04-28	57.4100	57.7100	55.3500	57.3400	+1.307%	40,302	+54.395%
2020-04-27	55.7500	57.5000	54.3600	56.6000	+1.835%	46,681	+56.413%
2020-04-24	54.8000	55.6400	52.1700	55.5800	+2.793%	34,248	+59.284%
2020-04-23	52.5900	54.8100	52.1700	54.0700	+3.384%	33,126	+63.732%
2020-04-22	52.2700	52.7000	51.1600	52.3000	+1.455%	17,473	+69.273%
2020-04-21	51.6500	52.3500	50.5500	51.5500	-2.626%	21,986	+71.736%
2020-04-20	51.2300	54.1200	51.2100	52.9400	+1.166%	25,237	+67.227%
2020-04-17	54.3100	54.3100	50.8200	52.3300	-1.134%	49,285	+69.176%
2020-04-16	53.3600	54.4600	51.4100	52.9300	+0.761%	46,876	+67.259%
2020-04-15	52.3200	54.3800	51.5100	52.5300	-3.526%	48,187	+68.532%
2020-04-14	58.3700	58.3700	53.2500	54.4500	-4.474%	58,003	+62.590%
2020-04-13	58.2000	58.2000	56.1400	57.0000	-2.364%	31,308	+55.316%
2020-04-09	57.6400	58.7500	54.5400	58.3800	+3.529%	53,689	+51.644%
2020-04-08	54.3500	56.9200	53.6000	56.3900	+3.278%	36,271	+56.996%
2020-04-07	57.1700	58.7300	53.2300	54.6000	-2.483%	27,161	+62.143%
2020-04-06	54.4000	55.9900	53.2700	55.9900	+6.445%	41,649	+58.118%
2020-04-03	54.8400	55.1300	51.4000	52.6000	-5.954%	38,639	+68.308%
2020-04-02	53.2300	56.3900	53.1100	55.9300	+4.620%	35,821	+58.287%
2020-04-01	53.9600	55.3800	53.0000	53.4600	-5.498%	48,549	+65.600%
2020-03-31	53.9100	56.5700	53.2300	56.5700	+4.200%	84,309	+56.496%
2020-03-30	52.0700	55.3900	51.3100	54.2900	+5.417%	69,710	+63.069%
2020-03-27	51.8400	52.4300	49.2300	51.5000	-2.995%	33,364	+71.903%
2020-03-26	50.1900	54.7900	48.2700	53.0900	+6.606%	44,972	+66.755%
2020-03-25	49.3700	51.5000	47.8100	49.8000	+1.778%	34,009	+77.771%
2020-03-24	46.2800	48.9900	45.2700	48.9300	+11.179%	45,204	+80.932%
2020-03-23	45.4100	46.7700	42.0000	44.0100	-1.034%	86,316	+101.159%
2020-03-20	46.6600	46.9700	44.0000	44.4700	-6.102%	100,597	+99.078%
2020-03-19	44.0500	48.7100	44.0500	47.3600	+7.612%	78,499	+86.930%
2020-03-18	47.5400	49.2900	44.0000	44.0100	-11.644%	113,022	+101.159%
2020-03-17	48.6800	50.1500	47.5200	49.8100	+5.956%	151,426	+77.735%
2020-03-16	51.9800	53.9200	47.0000	47.0100	-15.480%	60,981	+88.322%
2020-03-13	55.3200	55.6300	51.5500	55.6200	+4.884%	94,279	+59.169%
2020-03-12	53.7100	56.3800	52.1600	53.0300	-5.185%	68,313	+66.943%
2020-03-11	55.6200	57.1000	55.4600	55.9300	-1.375%	33,928	+58.287%
2020-03-10	57.8200	57.8200	55.2000	56.7100	+0.372%	62,747	+56.110%
2020-03-09	54.7500	57.5000	54.5300	56.5000	-2.351%	40,302	+56.690%
2020-03-06	55.9400	58.4300	55.9400	57.8600	+0.609%	34,730	+53.007%
2020-03-05	58.3200	59.3700	56.1200	57.5100	-3.166%	32,241	+53.938%
2020-03-04	57.8400	59.8600	57.0300	59.3900	+4.156%	30,603	+49.065%
2020-03-03	57.4900	58.2600	55.5000	57.0200	-0.018%	31,088	+55.261%
2020-03-02	55.8800	57.1200	55.0900	57.0300	+3.334%	37,029	+55.234%
2020-02-28	56.4200	56.4200	50.7500	55.1900	-4.845%	81,767	+60.409%
2020-02-27	58.9700	59.7600	57.5700	58.0000	-3.333%	40,282	+52.638%
2020-02-26	59.0000	60.8800	59.0000	60.0000	+2.110%	46,469	+47.550%
2020-02-25	61.7100	62.2600	58.5200	58.7600	-4.159%	72,024	+50.664%
2020-02-24	62.7100	63.2300	60.7500	61.3100	-4.293%	43,435	+44.397%
2020-02-21	64.3000	64.3000	63.5000	64.0600	-0.234%	40,041	+38.199%
2020-02-20	64.6100	65.4100	63.8200	64.2100	-0.727%	22,241	+37.876%
2020-02-19	65.3400	65.3400	64.0400	64.6800	-0.293%	35,799	+36.874%
2020-02-18	65.5100	65.7800	64.4800	64.8700	-0.307%	34,178	+36.473%
2020-02-14	65.8700	65.8700	64.4500	65.0700	-0.778%	20,638	+36.053%
2020-02-13	65.3300	65.6900	64.9300	65.5800	+0.367%	21,369	+34.995%
2020-02-12	64.2600	65.4600	63.7900	65.3400	+2.222%	29,783	+35.491%
2020-02-11	65.0000	65.4600	63.7000	63.9200	-1.510%	20,701	+38.501%
2020-02-10	63.3700	65.0000	63.3100	64.9000	+2.609%	32,096	+36.410%
2020-02-07	63.8400	64.3400	63.2400	63.2500	-0.503%	38,802	+39.968%
2020-02-06	63.6500	63.8600	63.1500	63.5700	+1.258%	52,302	+39.264%
2020-02-05	59.6300	63.7200	59.3700	62.7800	+6.227%	75,122	+41.016%
2020-02-04	59.6400	59.7100	58.7700	59.1000	-0.068%	51,229	+49.797%
2020-02-03	59.3900	60.4600	58.9800	59.1400	+0.102%	36,546	+49.696%
2020-01-31	59.2100	59.6000	58.7600	59.0800	0.000%	63,948	+49.848%
2020-01-30	58.2200	59.6200	58.2200	59.0800	+1.112%	41,256	+49.848%
2020-01-29	58.3400	59.1800	58.0000	58.4300	+0.811%	38,966	+51.515%
2020-01-28	56.7700	58.4500	56.7700	57.9600	+2.584%	38,711	+52.743%
2020-01-27	55.6800	57.6300	55.3000	56.5000	-0.177%	36,663	+56.690%
2020-01-24	58.2600	58.7900	56.0100	56.6000	-2.632%	31,035	+56.413%
2020-01-23	59.0000	59.2200	58.0200	58.1300	-1.608%	22,063	+52.297%
2020-01-22	59.0100	59.9800	59.0100	59.0800	+0.476%	52,993	+49.848%
2020-01-21	57.2000	59.1800	57.1700	58.8000	+2.941%	53,392	+50.561%
2020-01-17	57.1700	57.6200	56.8400	57.1200	+0.123%	49,439	+54.989%
2020-01-16	56.0000	57.2900	55.9900	57.0500	+2.112%	42,536	+55.180%
2020-01-15	55.7400	56.9500	55.4500	55.8700	+0.486%	38,515	+58.457%
2020-01-14	54.4500	56.0000	54.2000	55.6000	+1.832%	47,919	+59.227%
2020-01-13	55.3800	55.5200	54.1000	54.6000	-0.907%	29,223	+62.143%
2020-01-10	54.8600	55.6100	53.7100	55.1000	+0.842%	79,230	+60.672%
2020-01-09	54.9200	55.3900	54.0000	54.6400	-0.037%	60,774	+62.024%
2020-01-08	54.1500	54.9900	51.8900	54.6600	+1.241%	97,681	+61.965%
2020-01-07	56.0900	56.0900	53.6800	53.9900	-3.949%	59,373	+63.975%
2020-01-06	56.3200	57.5800	55.9900	56.2100	-0.654%	43,898	+57.499%
2020-01-03	56.4400	57.7000	56.2500	56.5800	-0.737%	30,178	+56.469%
2020-01-02	57.1400	58.5200	55.8500	57.0000	+0.105%	35,664	+55.316%
2019-12-31	56.5100	57.5000	56.1400	56.9400	+0.547%	24,806	+55.479%
2019-12-30	57.0300	57.0500	55.7700	56.6300	-0.649%	21,126	+56.331%
2019-12-27	58.3300	58.5200	56.6800	57.0000	-1.860%	28,097	+55.316%
2019-12-26	58.6600	58.8000	57.5900	58.0800	-1.409%	25,632	+52.428%
2019-12-24	59.4700	59.6000	58.5000	58.9100	-0.992%	9,940	+50.280%
2019-12-23	58.6000	59.9400	57.7100	59.5000	+1.918%	33,778	+48.790%
2019-12-20	57.6500	58.7000	56.9500	58.3800	+1.214%	53,943	+51.644%
2019-12-19	57.5600	58.0400	56.5800	57.6800	+0.470%	59,782	+53.485%
2019-12-18	57.5300	57.8000	56.4800	57.4100	-0.087%	53,457	+54.207%
2019-12-17	57.5500	57.6900	56.2100	57.4600	-0.191%	55,992	+54.072%
2019-12-16	60.0100	60.3800	57.2600	57.5700	-3.503%	54,222	+53.778%
2019-12-13	60.3800	60.5400	59.1000	59.6600	-0.500%	34,508	+48.391%
2019-12-12	59.2300	60.6900	59.2300	59.9600	+1.232%	47,039	+47.648%
2019-12-11	59.3100	59.5200	58.0700	59.2300	-0.135%	90,418	+49.468%
2019-12-10	57.6100	59.3100	57.0800	59.3100	+2.951%	72,911	+49.267%
2019-12-09	55.3600	58.0100	55.3600	57.6100	+4.064%	56,707	+53.671%
2019-12-06	55.3200	56.0600	54.9000	55.3600	+0.783%	37,404	+59.917%
2019-12-05	55.6800	55.9600	54.6500	54.9300	-0.956%	74,098	+61.169%
2019-12-04	55.4300	55.7500	54.2900	55.4600	+0.580%	59,649	+59.629%
2019-12-03	54.5700	55.7100	54.3800	55.1400	+0.510%	30,622	+60.555%
2019-12-02	55.0500	55.2300	54.2100	54.8600	-0.255%	22,586	+61.374%
2019-11-29	54.2800	55.4000	53.5800	55.0000	+1.345%	22,777	+60.964%
2019-11-27	54.3100	55.0400	53.0900	54.2700	+0.203%	29,628	+63.129%
2019-11-26	54.8400	54.9700	53.8200	54.1600	-1.150%	31,700	+63.460%
2019-11-25	53.7000	55.0700	53.5700	54.7900	+2.641%	26,229	+61.581%
2019-11-22	54.0700	54.1800	52.7900	53.3800	-1.185%	57,517	+65.849%
2019-11-21	54.0500	54.2100	52.7700	54.0200	+0.167%	46,430	+63.884%
2019-11-20	53.3600	54.9000	53.3500	53.9300	+0.484%	54,684	+64.157%
2019-11-19	53.4600	54.7500	53.1000	53.6700	+0.656%	33,766	+64.952%
2019-11-18	53.0300	53.9000	53.0000	53.3200	+0.547%	53,097	+66.035%
2019-11-15	53.2100	53.3800	52.7000	53.0300	+0.113%	30,430	+66.943%
2019-11-14	53.0500	53.4000	52.7000	52.9700	-0.188%	47,634	+67.132%
2019-11-13	50.8600	53.1200	50.8600	53.0700	+4.059%	66,537	+66.817%
2019-11-12	49.9300	51.3800	49.8600	51.0000	+2.430%	46,431	+73.588%
2019-11-11	50.2300	50.7400	49.7100	49.7900	-1.698%	28,155	+77.807%
2019-11-08	50.8400	51.3000	49.9200	50.6500	+0.876%	79,329	+74.788%
2019-11-07	49.9900	50.2100	49.4800	50.2100	+0.864%	71,118	+76.319%
2019-11-06	49.6800	50.2300	49.4300	49.7800	-0.220%	64,393	+77.843%
2019-11-05	49.1000	51.0900	49.1000	49.8900	+1.733%	57,594	+77.450%
2019-11-04	49.6600	49.9900	49.0400	49.0400	-0.889%	55,550	+80.526%
2019-11-01	48.8200	50.0000	48.6600	49.4800	+2.168%	39,354	+78.921%
2019-10-31	48.6600	48.9300	47.8200	48.4300	-0.595%	42,970	+82.800%
2019-10-30	47.8000	48.8000	47.5600	48.7200	+2.138%	40,139	+81.712%
2019-10-29	47.2800	48.5000	47.1600	47.7000	+0.042%	39,635	+85.597%
2019-10-28	46.8900	48.5000	46.8900	47.6800	+0.761%	51,519	+85.675%
2019-10-25	46.5100	47.8000	46.1100	47.3200	+1.502%	21,953	+87.088%
2019-10-24	46.6500	46.7700	45.8100	46.6200	+0.215%	77,690	+89.897%
2019-10-23	46.9000	47.4500	46.3600	46.5200	-1.503%	52,128	+90.305%
2019-10-22	46.6400	47.8400	46.6400	47.2300	-0.527%	58,027	+87.444%
2019-10-21	49.0000	49.2400	46.2700	47.4800	-2.665%	161,588	+86.457%
2019-10-18	49.0800	49.5200	47.9000	48.7800	-1.135%	56,150	+81.488%
2019-10-17	49.1300	50.5400	48.9200	49.3400	+0.900%	27,743	+79.428%
2019-10-16	49.7400	49.8500	48.2700	48.9000	-2.024%	85,100	+81.043%
2019-10-15	50.0100	50.7000	49.1800	49.9100	+0.140%	30,937	+77.379%
2019-10-14	50.2100	51.2200	49.0000	49.8400	-0.796%	36,193	+77.628%
2019-10-11	51.2700	52.0500	50.0500	50.2400	-1.374%	43,922	+76.214%
2019-10-10	49.5900	51.4700	49.5900	50.9400	+2.454%	38,543	+73.793%
2019-10-09	51.4900	51.6800	49.1100	49.7200	-2.662%	42,386	+78.057%
2019-10-08	52.1300	52.1300	50.5400	51.0800	-2.052%	41,426	+73.316%
2019-10-07	52.7700	53.4500	52.0700	52.1500	-1.250%	34,131	+69.760%
2019-10-04	52.9300	53.5400	51.4100	52.8100	-0.076%	41,781	+67.639%
2019-10-03	53.0900	53.1700	51.1600	52.8500	-0.546%	34,588	+67.512%
2019-10-02	52.6400	53.3500	52.5000	53.1400	+0.435%	52,418	+66.598%
2019-10-01	53.7500	54.0200	51.8100	52.9100	-1.140%	42,932	+67.322%
2019-09-30	54.8700	55.0200	53.4100	53.5200	-2.300%	34,148	+65.415%
2019-09-27	55.2000	56.0900	54.2400	54.7800	-1.119%	39,939	+61.610%
2019-09-26	56.6100	56.7600	54.1200	55.4000	-2.722%	25,171	+59.801%
2019-09-25	57.3900	57.7600	56.5600	56.9500	-1.146%	58,972	+55.452%
2019-09-24	58.3000	58.9000	57.0600	57.6100	-0.895%	66,563	+53.671%
2019-09-23	58.0000	58.4100	57.7600	58.1300	+0.658%	35,395	+52.297%
2019-09-20	58.4700	59.0500	57.7500	57.7500	-1.215%	67,990	+53.299%
2019-09-19	58.8400	58.9100	57.7100	58.4600	+0.068%	45,823	+51.437%
2019-09-18	58.1700	58.7500	57.9900	58.4200	+0.430%	34,027	+51.541%
2019-09-17	58.6200	58.6200	56.9400	58.1700	-0.274%	51,229	+52.192%
2019-09-16	58.2400	59.4100	57.8900	58.3300	+0.051%	52,218	+51.774%
2019-09-13	56.7900	58.4900	56.6300	58.3000	+2.749%	58,822	+51.852%
2019-09-12	57.2000	57.2800	55.4700	56.7400	+0.018%	55,602	+56.027%
2019-09-11	55.7500	57.2700	55.7500	56.7300	+1.867%	46,469	+56.055%
2019-09-10	54.8600	56.4600	54.1800	55.6900	+1.698%	72,372	+58.969%
2019-09-09	53.7400	55.9800	53.0000	54.7600	+2.088%	46,692	+61.669%
2019-09-06	54.3100	54.4800	53.0100	53.6400	-0.777%	58,755	+65.045%
2019-09-05	54.2000	54.7800	53.3100	54.0600	+1.293%	38,722	+63.762%
2019-09-04	54.0200	54.3700	52.0300	53.3700	-1.386%	45,559	+65.880%
2019-09-03	54.7500	55.6000	53.8400	54.1200	-1.743%	33,532	+63.581%
2019-08-30	56.3100	56.3100	53.8000	55.0800	-1.783%	49,684	+60.730%
2019-08-29	56.7600	56.7600	54.9200	56.0800	-0.196%	38,611	+57.864%
2019-08-28	55.7400	56.6200	54.6600	56.1900	+0.519%	42,005	+57.555%
2019-08-27	57.1100	57.3500	54.1000	55.9000	-1.550%	50,756	+58.372%
2019-08-26	56.8300	57.5400	56.2700	56.7800	+0.978%	32,870	+55.918%
2019-08-23	57.5700	57.9600	55.9400	56.2300	-2.395%	38,961	+57.443%
2019-08-22	58.7900	58.7900	56.4700	57.6100	-1.538%	53,224	+53.671%
2019-08-21	58.9900	58.9900	57.3400	58.5100	+0.377%	61,649	+51.307%
2019-08-20	59.1300	59.3000	58.0000	58.2900	-1.203%	39,726	+51.879%
2019-08-19	59.8100	60.0700	58.8900	59.0000	+0.460%	40,006	+50.051%
2019-08-16	58.2000	59.3800	58.1200	58.7300	+2.371%	46,562	+50.741%
2019-08-15	57.6800	57.9600	56.7400	57.3700	+0.490%	29,093	+54.314%
2019-08-14	59.1100	59.1100	55.7800	57.0900	-4.034%	65,952	+55.071%
2019-08-13	59.3700	61.5200	59.0000	59.4900	+0.135%	53,753	+48.815%
2019-08-12	59.2200	59.9800	57.6400	59.4100	+5.057%	73,786	+49.015%
2019-08-09	58.1200	59.0500	55.6500	56.5500	-2.902%	52,461	+56.552%
2019-08-08	56.5700	58.5400	56.5700	58.2400	+3.815%	48,750	+52.009%
2019-08-07	55.6900	57.6000	55.5000	56.1000	-0.444%	73,390	+57.807%
2019-08-06	55.4900	56.8100	55.2500	56.3500	+2.139%	44,571	+57.107%
2019-08-05	56.2500	56.2500	54.1200	55.1700	-2.613%	46,140	+60.468%
2019-08-02	57.7100	58.3000	56.2500	56.6500	-2.074%	50,128	+56.275%
2019-08-01	57.5300	59.1600	57.5300	57.8500	-0.430%	69,123	+53.034%
2019-07-31	59.4900	60.1000	58.0200	58.1000	-2.419%	47,543	+52.375%
2019-07-30	59.0000	60.3700	58.0400	59.5400	+0.727%	47,318	+48.690%
2019-07-29	59.6800	59.6900	58.5000	59.1100	-1.071%	58,321	+49.772%
2019-07-26	60.3100	60.5800	59.2700	59.7500	-0.367%	75,938	+48.167%
2019-07-25	61.0600	61.0600	59.9700	59.9700	-1.705%	34,609	+47.624%
2019-07-24	60.5700	61.9000	60.5000	61.0100	-0.033%	62,171	+45.107%
2019-07-23	62.3300	63.0400	60.7800	61.0300	-1.849%	45,314	+45.060%
2019-07-22	61.3100	63.2400	60.7700	62.1800	+2.152%	50,777	+42.377%
2019-07-19	60.6400	61.5000	59.7800	60.8700	-0.213%	34,945	+45.441%
2019-07-18	62.3600	62.6900	60.6200	61.0000	-2.244%	85,384	+45.131%
2019-07-17	62.8000	62.9800	61.1000	62.4000	-0.779%	94,497	+41.875%
2019-07-16	63.1700	63.5000	62.3100	62.8900	-0.317%	57,105	+40.770%
2019-07-15	62.8500	63.5900	61.7700	63.0900	+0.462%	77,528	+40.323%
2019-07-12	61.2500	63.4500	60.5800	62.8000	+1.882%	54,523	+40.971%
2019-07-11	63.2800	63.9900	61.5200	61.6400	-2.065%	50,169	+43.624%
2019-07-10	61.1800	63.5800	61.1800	62.9400	+2.659%	83,057	+40.658%
2019-07-09	59.5000	61.8600	59.4000	61.3100	+2.955%	49,339	+44.397%
2019-07-08	60.2600	61.1000	58.8000	59.5500	-1.080%	33,156	+48.665%
2019-07-05	61.2500	61.8300	59.0700	60.2000	-2.731%	46,795	+47.060%
2019-07-03	60.1600	61.9600	59.3200	61.8900	+3.374%	49,145	+43.044%
2019-07-02	60.4900	61.2100	58.7500	59.8700	-1.611%	64,997	+47.870%
2019-07-01	60.4600	61.2000	59.5500	60.8500	+1.909%	48,061	+45.489%
2019-06-28	60.2200	60.6500	58.2300	59.7100	-0.434%	98,945	+48.267%
2019-06-27	57.6100	60.0700	57.5200	59.9700	+4.006%	45,816	+47.624%
2019-06-26	57.9000	58.8900	57.2100	57.6600	-0.259%	54,249	+53.538%
2019-06-25	57.5700	59.0300	57.3000	57.8100	+0.365%	47,558	+53.140%
2019-06-24	58.4900	59.0500	56.6600	57.6000	-1.421%	50,105	+53.698%
2019-06-21	59.7200	59.7200	57.0000	58.4300	-2.633%	76,637	+51.515%
2019-06-20	62.8400	63.6700	59.4600	60.0100	-3.225%	81,375	+47.525%
2019-06-19	59.5400	62.3200	59.2300	62.0100	+4.359%	143,182	+42.767%
2019-06-18	58.1500	59.9700	58.1500	59.4200	+2.625%	62,506	+48.990%
2019-06-17	56.2500	58.1900	56.2500	57.9000	+3.080%	40,628	+52.902%

.dark-mode .fqpMPq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fqpMPq{ color: #333333; background-color: white; border: 2px solid #333333; }BSTCBioSpecifics Technologies Corp. Common Stockstock NASDAQ

BSTC
BioSpecifics Technologies Corp. Common Stock
stock NASDAQ