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 (%)
Sep 30, 2016 4.180 4.730 3.340 3.720 1,825,105 -0.38(-9.27%)
Sep 29, 2016 3.480 4.260 3.480 4.100 1,640,807 +0.64(+18.50%)
Sep 28, 2016 3.710 4.270 3.230 3.460 997,204 -0.25(-6.74%)
Sep 27, 2016 3.900 3.900 3.630 3.710 153,386 -0.22(-5.60%)
Sep 26, 2016 3.810 3.950 3.610 3.930 207,566 +0.17(+4.46%)
Sep 23, 2016 3.710 3.852 3.606 3.762 301,221 +0.07(+1.96%)
Sep 22, 2016 4.180 4.430 3.610 3.690 1,391,240 -0.11(-2.89%)
Sep 21, 2016 3.800 3.870 3.530 3.800 1,136,885 +0.00(+0.00%)
Sep 20, 2016 2.990 4.230 2.900 3.800 7,201,417 +0.90(+31.03%)
Sep 19, 2016 2.630 3.130 2.590 2.900 1,055,328 +0.24(+9.02%)
Sep 16, 2016 2.850 2.870 2.540 2.660 250,613 -0.24(-8.28%)
Sep 15, 2016 3.040 3.100 2.750 2.900 805,202 -0.49(-14.45%)
Sep 14, 2016 2.090 3.750 2.090 3.390 12,180,283 +1.34(+65.37%)
Sep 13, 2016 2.090 2.110 2.020 2.050 28,900 +0.00(+0.00%)
Sep 12, 2016 2.050 2.130 2.040 2.050 39,509 +0.02(+0.99%)
Sep 09, 2016 2.163 2.163 2.020 2.030 40,406 -0.11(-5.14%)
Sep 08, 2016 2.200 2.280 2.100 2.140 36,600 +0.03(+1.42%)
Sep 07, 2016 2.170 2.350 2.110 2.110 95,807 -0.02(-0.94%)
Sep 06, 2016 2.100 2.290 2.100 2.130 56,773 -0.05(-2.29%)
Sep 02, 2016 2.130 2.180 2.180 2.180 197,700 +0.05(+2.35%)
Sep 01, 2016 2.110 2.230 2.060 2.130 84,843 -0.07(-3.18%)
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%)
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.