Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biostar Pharmaceuticals Inc (NQ: BSPM )

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 (%)
Nov 30, 2017 1.820 1.870 1.760 1.820 10,382 -0.02(-1.36%)
Nov 29, 2017 1.780 1.867 1.780 1.845 11,784 +0.05(+3.07%)
Nov 28, 2017 1.810 1.864 1.720 1.790 37,094 -0.01(-0.56%)
Nov 27, 2017 1.830 1.990 1.730 1.800 116,325 -0.01(-0.55%)
Nov 24, 2017 1.800 1.900 1.730 1.810 29,713 -0.01(-0.55%)
Nov 22, 2017 1.755 1.860 1.750 1.820 22,271 +0.07(+4.00%)
Nov 21, 2017 1.780 1.890 1.730 1.750 74,952 -0.05(-2.78%)
Nov 20, 2017 2.100 2.100 1.751 1.800 71,302 -0.16(-8.16%)
Nov 17, 2017 2.100 2.150 1.902 1.960 67,835 -0.10(-4.85%)
Nov 16, 2017 1.840 2.180 1.840 2.060 284,261 +0.15(+7.85%)
Nov 15, 2017 1.700 2.278 1.700 1.910 357,717 +0.16(+9.14%)
Nov 14, 2017 1.970 2.020 1.730 1.750 144,404 -0.18(-9.33%)
Nov 13, 2017 1.700 2.420 1.649 1.930 1,220,661 +0.23(+13.53%)
Nov 10, 2017 1.750 1.890 1.630 1.700 261,867 -0.09(-5.03%)
Nov 09, 2017 1.580 1.860 1.510 1.790 362,559 +0.21(+13.29%)
Nov 08, 2017 1.530 1.670 1.520 1.580 79,525 +0.06(+3.61%)
Nov 07, 2017 1.532 1.540 1.520 1.525 16,261 +0.02(+1.67%)
Nov 06, 2017 1.620 1.620 1.450 1.500 20,339 -0.08(-5.06%)
Nov 03, 2017 1.690 1.690 1.550 1.580 21,198 -0.06(-3.66%)
Nov 02, 2017 1.530 1.730 1.480 1.640 111,500 +0.12(+7.89%)
Nov 01, 2017 1.510 1.570 1.450 1.520 20,088 +0.00(+0.00%)
Oct 31, 2017 1.520 1.590 1.450 1.520 11,110 -0.01(-0.65%)
Oct 30, 2017 1.570 1.590 1.450 1.530 39,553 -0.04(-2.55%)
Oct 27, 2017 1.610 1.620 1.540 1.570 26,719 -0.06(-3.68%)
Oct 26, 2017 1.590 1.683 1.580 1.630 12,135 +0.03(+1.87%)
Oct 25, 2017 1.640 1.640 1.500 1.600 27,836 -0.02(-1.23%)
Oct 24, 2017 1.700 1.710 1.460 1.620 20,951 -0.09(-5.26%)
Oct 23, 2017 1.780 1.780 1.700 1.710 24,413 -0.03(-1.72%)
Oct 20, 2017 1.730 1.800 1.710 1.740 33,480 +0.00(+0.00%)
Oct 19, 2017 1.740 1.820 1.700 1.740 36,938 -0.06(-3.33%)
Oct 18, 2017 1.800 1.840 1.710 1.800 87,374 -0.03(-1.64%)
Oct 17, 2017 1.830 1.850 1.690 1.830 33,635 +0.01(+0.55%)
Oct 16, 2017 1.930 1.930 1.800 1.820 102,009 -0.09(-4.71%)
Oct 13, 2017 1.970 2.000 1.850 1.910 126,793 -0.08(-4.02%)
Oct 12, 2017 1.930 2.050 1.830 1.990 152,280 +0.13(+6.77%)
Oct 11, 2017 1.900 2.140 1.840 1.864 278,646 -0.06(-2.93%)
Oct 10, 2017 1.940 2.110 1.720 1.920 466,055 -0.12(-5.88%)
Oct 09, 2017 1.520 2.520 1.520 2.040 3,073,246 +0.52(+34.21%)
Oct 06, 2017 1.480 1.530 1.380 1.520 56,522 +0.07(+4.83%)
Oct 05, 2017 1.440 1.550 1.420 1.450 75,813 +0.01(+0.69%)
Oct 04, 2017 1.390 1.553 1.386 1.440 181,166 +0.05(+3.93%)
Oct 03, 2017 1.380 1.420 1.329 1.386 20,577 +0.02(+1.14%)
Oct 02, 2017 1.350 1.380 1.300 1.370 17,960 +0.08(+6.20%)
Sep 29, 2017 1.280 1.310 1.280 1.290 8,326 -0.04(-3.01%)
Sep 28, 2017 1.330 1.410 1.320 1.330 12,389 +0.00(+0.00%)
Sep 27, 2017 1.320 1.350 1.280 1.330 11,280 +0.00(+0.00%)
Sep 26, 2017 1.430 1.430 1.279 1.330 27,126 -0.04(-2.92%)
Sep 25, 2017 1.350 1.370 1.310 1.370 32,841 +0.02(+1.48%)
Sep 22, 2017 1.440 1.440 1.350 1.350 52,213 -0.07(-4.93%)
Sep 21, 2017 1.210 1.500 1.210 1.420 262,139 +0.21(+17.36%)
Sep 20, 2017 1.250 1.250 1.190 1.210 29,492 -0.02(-1.63%)
Sep 19, 2017 1.250 1.250 1.220 1.230 7,221 -0.01(-0.81%)
Sep 18, 2017 1.190 1.277 1.180 1.240 70,965 -0.04(-3.13%)
Sep 15, 2017 1.280 1.318 1.280 1.280 6,810 -0.03(-2.29%)
Sep 14, 2017 1.310 1.390 1.300 1.310 14,386 -0.03(-2.24%)
Sep 13, 2017 1.310 1.380 1.270 1.340 5,816 -0.01(-0.74%)
Sep 12, 2017 1.310 1.390 1.290 1.350 19,959 +0.00(+0.00%)
Sep 11, 2017 1.360 1.400 1.293 1.350 9,257 -0.01(-0.74%)
Sep 08, 2017 1.320 1.400 1.320 1.360 3,924 -0.03(-2.16%)
Sep 07, 2017 1.320 1.400 1.300 1.390 12,943 +0.02(+1.46%)
Sep 06, 2017 1.360 1.390 1.300 1.370 19,951 -0.04(-2.84%)
Sep 05, 2017 1.410 1.430 1.370 1.410 12,662 +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.