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 (%)
Jun 30, 2016 4.800 5.050 4.350 4.420 1,455,894 -0.28(-5.96%)
Jun 29, 2016 4.690 5.130 4.500 4.700 4,534,993 +0.24(+5.38%)
Jun 28, 2016 4.410 5.100 4.210 4.460 1,779,220 +0.20(+4.69%)
Jun 27, 2016 4.020 5.250 3.950 4.260 3,677,933 -0.01(-0.23%)
Jun 24, 2016 3.200 5.590 3.060 4.270 8,642,899 +1.00(+30.58%)
Jun 23, 2016 3.990 3.990 3.260 3.270 396,567 -0.73(-18.25%)
Jun 22, 2016 4.060 4.100 3.850 4.000 268,846 -0.10(-2.44%)
Jun 21, 2016 4.690 4.700 4.030 4.100 609,523 -0.69(-14.41%)
Jun 20, 2016 5.660 6.020 4.735 4.790 912,641 -0.98(-16.98%)
Jun 17, 2016 5.650 6.590 5.280 5.770 3,212,170 +0.30(+5.48%)
Jun 16, 2016 5.050 6.380 4.740 5.470 3,813,214 +0.32(+6.21%)
Jun 15, 2016 4.800 6.060 4.530 5.150 5,158,675 +0.31(+6.40%)
Jun 14, 2016 3.680 6.220 3.680 4.840 4,354,694 +1.08(+28.72%)
Jun 13, 2016 3.860 3.880 3.620 3.760 166,061 -0.10(-2.59%)
Jun 10, 2016 3.320 4.700 3.040 3.860 1,624,325 +0.53(+15.92%)
Jun 09, 2016 4.430 4.700 3.010 3.330 2,044,210 -0.79(-19.17%)
Jun 08, 2016 1.380 5.970 1.379 4.120 10,798,559 +2.75(+200.73%)
Jun 07, 2016 1.300 1.370 1.300 1.370 6,400 +0.01(+0.74%)
Jun 06, 2016 1.350 1.360 1.292 1.360 7,022 +0.06(+4.62%)
Jun 03, 2016 1.221 1.300 1.221 1.300 11,418 +0.05(+4.00%)
Jun 02, 2016 1.200 1.260 1.190 1.250 3,624 +0.02(+1.63%)
Jun 01, 2016 1.400 1.400 1.170 1.230 4,019 -0.08(-6.21%)
May 31, 2016 1.380 1.380 1.250 1.312 3,239 +0.06(+4.92%)
May 27, 2016 1.280 1.250 1.250 1.250 2,500 +0.00(+0.00%)
May 26, 2016 1.250 1.330 1.230 1.250 5,410 +0.01(+0.81%)
May 25, 2016 1.160 1.400 1.160 1.240 21,609 +0.07(+5.98%)
May 24, 2016 1.200 1.200 1.115 1.170 8,901 -0.08(-6.40%)
May 23, 2016 1.190 1.290 1.190 1.250 1,714 -0.05(-3.98%)
May 20, 2016 1.160 1.370 1.160 1.302 4,442 +0.20(+18.35%)
May 19, 2016 1.230 1.300 1.080 1.100 13,546 -0.12(-9.84%)
May 18, 2016 1.210 1.350 1.210 1.220 3,660 -0.11(-8.27%)
May 17, 2016 1.260 1.370 1.200 1.330 3,109 +0.04(+3.10%)
May 16, 2016 1.300 1.400 1.210 1.290 4,551 +0.01(+0.78%)
May 13, 2016 1.250 1.280 1.246 1.280 22,197 +0.04(+3.23%)
May 12, 2016 1.260 1.280 1.200 1.240 14,284 +0.02(+1.64%)
May 11, 2016 1.270 1.280 1.220 1.220 710 -0.03(-2.40%)
May 10, 2016 1.273 1.300 1.230 1.250 8,265 -0.01(-0.79%)
May 09, 2016 1.320 1.320 1.260 1.260 1,051 +0.03(+2.44%)
May 06, 2016 1.230 1.300 1.200 1.230 5,030 +0.00(+0.00%)
May 05, 2016 1.300 1.300 1.200 1.230 4,636 -0.08(-6.04%)
May 04, 2016 1.320 1.346 1.210 1.309 7,179 -0.02(-1.58%)
May 03, 2016 1.320 1.400 1.220 1.330 18,545 +0.00(+0.00%)
May 02, 2016 1.380 1.380 1.322 1.330 3,689 -0.01(-0.75%)
Apr 29, 2016 1.410 1.420 1.300 1.340 8,198 -0.07(-4.96%)
Apr 28, 2016 1.420 1.490 1.410 1.410 8,084 -0.01(-0.71%)
Apr 27, 2016 1.440 1.470 1.410 1.420 10,414 -0.03(-2.37%)
Apr 26, 2016 1.520 1.520 1.430 1.454 7,280 -0.02(-1.05%)
Apr 25, 2016 1.410 1.487 1.410 1.470 2,967 +0.01(+0.68%)
Apr 22, 2016 1.450 1.500 1.447 1.460 3,209 +0.00(+0.00%)
Apr 21, 2016 1.540 1.540 1.450 1.460 6,090 -0.01(-0.68%)
Apr 20, 2016 1.452 1.539 1.452 1.470 12,064 -0.06(-3.92%)
Apr 19, 2016 1.490 1.600 1.490 1.530 10,580 +0.01(+0.59%)
Apr 18, 2016 1.410 1.800 1.410 1.521 90,709 +0.11(+7.87%)
Apr 15, 2016 1.500 1.640 1.140 1.410 140,103 -0.46(-24.60%)
Apr 14, 2016 1.710 1.870 1.710 1.870 2,000 +0.16(+9.36%)
Apr 13, 2016 1.860 1.860 1.710 1.710 3,419 -0.16(-8.56%)
Apr 12, 2016 1.867 2.020 1.850 1.870 7,590 +0.12(+6.86%)
Apr 11, 2016 1.890 1.890 1.750 1.750 3,449 -0.12(-6.37%)
Apr 08, 2016 1.850 1.870 1.850 1.869 4,819 -0.07(-3.51%)
Apr 07, 2016 1.910 2.100 1.880 1.937 42,171 -0.04(-2.17%)
Apr 06, 2016 1.960 2.029 1.960 1.980 1,220 +0.01(+0.56%)
Apr 04, 2016 1.950 1.969 1.969 1.969 58 -0.04(-2.04%)
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.