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 (%)
Aug 31, 2016 2.450 2.570 2.200 2.200 53,777 -0.29(-11.65%)
Aug 30, 2016 2.540 2.540 2.350 2.490 31,970 -0.01(-0.40%)
Aug 29, 2016 2.590 2.590 2.390 2.500 42,859 +0.03(+1.21%)
Aug 26, 2016 2.490 2.540 2.460 2.470 27,328 -0.01(-0.40%)
Aug 25, 2016 2.450 2.570 2.420 2.480 72,133 +0.01(+0.40%)
Aug 24, 2016 2.850 2.950 2.160 2.470 233,868 -0.40(-13.94%)
Aug 23, 2016 3.200 3.234 2.620 2.870 518,785 -1.19(-29.31%)
Aug 22, 2016 4.020 4.110 4.020 4.060 23,800 +0.01(+0.25%)
Aug 19, 2016 4.120 4.120 4.010 4.050 10,817 -0.05(-1.22%)
Aug 18, 2016 4.100 4.170 4.080 4.100 47,939 -0.10(-2.38%)
Aug 17, 2016 4.360 4.410 4.000 4.200 97,479 -0.16(-3.67%)
Aug 16, 2016 4.590 4.590 4.310 4.360 46,014 -0.12(-2.68%)
Aug 15, 2016 4.310 4.540 4.160 4.480 37,498 +0.12(+2.75%)
Aug 12, 2016 4.330 4.430 4.210 4.360 71,751 +0.01(+0.23%)
Aug 11, 2016 4.200 4.350 4.200 4.350 26,400 +0.14(+3.32%)
Aug 10, 2016 4.180 4.360 4.110 4.210 38,666 +0.04(+0.96%)
Aug 09, 2016 4.230 4.270 4.020 4.170 30,899 -0.12(-2.80%)
Aug 08, 2016 4.310 4.310 4.180 4.290 31,183 +0.09(+2.14%)
Aug 05, 2016 4.200 4.390 4.120 4.200 39,860 -0.05(-1.18%)
Aug 04, 2016 4.050 4.490 3.990 4.250 224,166 +0.18(+4.42%)
Aug 03, 2016 4.040 4.150 3.960 4.070 59,848 +0.02(+0.49%)
Aug 02, 2016 4.350 4.350 4.010 4.050 61,333 -0.20(-4.71%)
Aug 01, 2016 4.300 4.380 4.200 4.250 45,927 -0.07(-1.62%)
Jul 29, 2016 4.460 4.590 4.250 4.320 72,230 -0.13(-2.92%)
Jul 28, 2016 4.330 4.626 4.330 4.450 45,021 -0.09(-1.98%)
Jul 27, 2016 4.450 4.660 4.320 4.540 88,480 +0.13(+2.95%)
Jul 26, 2016 4.530 4.840 4.310 4.410 373,879 -0.04(-0.90%)
Jul 25, 2016 4.020 5.350 4.001 4.450 3,087,160 +0.39(+9.61%)
Jul 22, 2016 3.960 4.600 3.870 4.060 508,529 +0.07(+1.75%)
Jul 21, 2016 4.020 4.180 3.940 3.990 46,250 +0.01(+0.25%)
Jul 20, 2016 3.880 4.280 3.750 3.980 220,592 +0.07(+1.79%)
Jul 19, 2016 4.250 4.306 3.720 3.910 275,333 -0.24(-5.78%)
Jul 18, 2016 3.950 4.380 3.950 4.150 350,809 +0.16(+4.01%)
Jul 15, 2016 3.860 4.130 3.850 3.990 86,600 +0.01(+0.25%)
Jul 14, 2016 4.200 4.250 3.830 3.980 266,031 -0.18(-4.33%)
Jul 13, 2016 4.250 4.370 4.160 4.160 143,107 -0.07(-1.65%)
Jul 12, 2016 4.370 4.450 4.230 4.230 117,056 -0.24(-5.37%)
Jul 11, 2016 4.640 4.640 4.120 4.470 393,676 -0.11(-2.40%)
Jul 08, 2016 5.100 5.000 4.500 4.580 1,739,485 -0.42(-8.40%)
Jul 07, 2016 4.510 5.080 4.430 5.000 2,076,618 +0.47(+10.38%)
Jul 05, 2016 4.220 4.560 4.100 4.530 662,816 +0.28(+6.59%)
Jul 01, 2016 4.420 4.250 4.250 4.250 1,136,000 -0.17(-3.85%)
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%)
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.