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 (%)
May 31, 2017 1.750 1.750 1.620 1.630 13,567 -0.06(-3.55%)
May 30, 2017 1.700 1.774 1.652 1.690 6,668 -0.02(-1.29%)
May 26, 2017 1.630 1.789 1.630 1.712 43,327 +0.08(+5.03%)
May 25, 2017 1.670 1.670 1.630 1.630 5,604 -0.02(-1.21%)
May 24, 2017 1.640 1.650 1.620 1.650 5,261 -0.02(-1.20%)
May 23, 2017 1.704 1.704 1.650 1.670 17,263 +0.02(+1.21%)
May 22, 2017 1.730 1.730 1.650 1.650 11,511 -0.08(-4.62%)
May 19, 2017 1.650 1.740 1.640 1.730 18,196 +0.07(+4.22%)
May 18, 2017 1.660 1.670 1.640 1.660 2,076 -0.02(-1.19%)
May 17, 2017 1.732 1.746 1.660 1.680 9,082 -0.05(-2.89%)
May 16, 2017 1.764 1.790 1.730 1.730 22,943 -0.02(-1.14%)
May 15, 2017 1.742 1.800 1.710 1.750 12,504 -0.03(-1.69%)
May 12, 2017 1.690 1.780 1.630 1.780 30,723 +0.12(+7.23%)
May 11, 2017 1.640 1.710 1.580 1.660 3,401 +0.01(+0.61%)
May 10, 2017 1.650 1.699 1.620 1.650 7,463 +0.00(+0.00%)
May 09, 2017 1.600 1.680 1.583 1.650 28,333 +0.05(+3.12%)
May 08, 2017 1.600 1.650 1.570 1.600 15,958 +0.02(+1.27%)
May 05, 2017 1.690 1.706 1.570 1.580 43,849 -0.11(-6.51%)
May 04, 2017 1.730 1.764 1.690 1.690 32,154 -0.02(-1.17%)
May 03, 2017 1.885 1.885 1.710 1.710 17,167 +0.00(+0.00%)
May 02, 2017 1.790 1.920 1.690 1.710 46,230 -0.04(-2.29%)
May 01, 2017 1.700 1.768 1.690 1.750 9,661 +0.02(+1.16%)
Apr 28, 2017 1.820 1.820 1.723 1.730 13,400 -0.03(-1.70%)
Apr 27, 2017 1.766 1.801 1.750 1.760 15,390 -0.04(-2.22%)
Apr 26, 2017 1.870 1.870 1.675 1.800 22,274 +0.00(+0.00%)
Apr 25, 2017 1.870 2.000 1.790 1.800 59,500 +0.00(+0.00%)
Apr 24, 2017 1.880 1.893 1.660 1.800 34,773 +0.02(+1.12%)
Apr 21, 2017 1.900 1.990 1.770 1.780 67,575 -0.07(-3.78%)
Apr 20, 2017 1.830 1.910 1.810 1.850 40,749 +0.01(+0.54%)
Apr 19, 2017 1.948 1.950 1.830 1.840 53,522 -0.07(-3.66%)
Apr 18, 2017 2.000 2.000 1.880 1.910 100,500 -0.15(-7.28%)
Apr 17, 2017 2.110 2.180 1.825 2.060 94,791 -0.22(-9.65%)
Apr 13, 2017 2.304 2.349 2.270 2.280 20,006 +0.01(+0.44%)
Apr 12, 2017 2.220 2.290 2.220 2.270 4,671 -0.01(-0.44%)
Apr 11, 2017 2.200 2.320 2.200 2.280 32,570 +0.05(+2.24%)
Apr 10, 2017 2.212 2.307 2.200 2.230 15,486 +0.01(+0.45%)
Apr 07, 2017 2.380 2.450 2.150 2.220 172,371 -0.13(-5.53%)
Apr 06, 2017 2.222 2.380 2.220 2.350 111,046 +0.17(+7.80%)
Apr 05, 2017 2.236 2.320 2.155 2.180 31,896 -0.04(-2.02%)
Apr 04, 2017 2.221 2.379 2.110 2.225 133,574 +0.06(+3.01%)
Apr 03, 2017 2.320 2.350 2.150 2.160 43,261 -0.15(-6.49%)
Mar 31, 2017 2.500 2.500 2.250 2.310 11,213 +0.01(+0.43%)
Mar 30, 2017 2.300 2.430 2.209 2.300 62,283 +0.06(+2.68%)
Mar 29, 2017 2.300 2.300 2.150 2.240 13,402 +0.09(+4.19%)
Mar 28, 2017 2.330 2.330 2.150 2.150 40,214 +0.00(+0.00%)
Mar 27, 2017 2.340 2.350 2.120 2.150 21,028 -0.08(-3.59%)
Mar 24, 2017 2.240 2.350 2.230 2.230 24,591 -0.03(-1.33%)
Mar 23, 2017 2.150 2.350 2.150 2.260 25,405 +0.04(+1.80%)
Mar 22, 2017 2.500 2.500 2.191 2.220 46,943 -0.13(-5.53%)
Mar 21, 2017 2.230 2.475 2.160 2.350 38,158 +0.07(+3.07%)
Mar 20, 2017 2.130 2.550 2.120 2.280 186,372 +0.16(+7.55%)
Mar 17, 2017 2.250 2.250 2.120 2.120 40,474 -0.02(-0.93%)
Mar 16, 2017 2.110 2.200 2.080 2.140 8,317 -0.01(-0.47%)
Mar 15, 2017 2.260 2.260 2.100 2.150 73,269 -0.11(-4.87%)
Mar 14, 2017 2.280 2.280 2.180 2.260 35,090 +0.00(+0.00%)
Mar 13, 2017 2.120 2.440 2.120 2.260 169,623 +0.15(+7.11%)
Mar 10, 2017 2.087 2.190 2.080 2.110 114,772 +0.10(+4.98%)
Mar 09, 2017 2.150 2.150 2.000 2.010 66,790 -0.04(-1.93%)
Mar 08, 2017 2.200 2.240 2.000 2.050 104,674 -0.17(-7.68%)
Mar 07, 2017 2.300 2.340 2.200 2.220 45,414 -0.09(-3.90%)
Mar 06, 2017 2.500 2.600 2.310 2.310 81,467 -0.13(-5.33%)
Mar 03, 2017 2.500 2.680 2.420 2.440 92,183 -0.13(-5.06%)
Mar 02, 2017 2.540 2.570 2.404 2.570 51,199 +0.02(+0.78%)
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.