Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 18, 2018		1.880	1.880	1.880	0	+0.06(+3.30%)
Sep 17, 2018	1.780	1.920	1.750	1.820	25,833	+0.03(+1.68%)
Sep 14, 2018	1.850	1.850	1.760	1.790	4,300	-0.06(-3.24%)
Sep 13, 2018	1.790	1.950	1.710	1.850	68,943	+0.05(+2.78%)
Sep 12, 2018	1.950	1.953	1.680	1.800	48,389	-0.12(-6.25%)
Sep 11, 2018	1.900	1.980	1.900	1.920	7,521	+0.01(+0.34%)
Sep 10, 2018	1.958	1.960	1.900	1.913	27,307	-0.05(-2.37%)
Sep 07, 2018	2.030	2.030	1.920	1.960	16,200	-0.08(-3.92%)
Sep 06, 2018	1.950	2.040	1.920	2.040	21,160	-0.01(-0.49%)
Sep 05, 2018	2.080	2.080	1.900	2.050	22,119	+0.00(+0.00%)
Sep 04, 2018	2.100	2.100	1.981	2.050	40,717	+0.01(+0.49%)
Aug 31, 2018		2.040	2.040	2.040	0	+0.11(+5.70%)
Aug 30, 2018	1.970	1.990	1.900	1.930	6,552	-0.03(-1.53%)
Aug 29, 2018	2.030	2.050	1.960	1.960	12,518	-0.00(-0.08%)
Aug 28, 2018	2.050	2.050	1.962	1.962	20,487	+0.05(+2.70%)
Aug 27, 2018	1.950	2.047	1.900	1.910	31,430	-0.07(-3.54%)
Aug 24, 2018	1.960	2.040	1.960	1.980	11,600	-0.03(-1.49%)
Aug 23, 2018	1.910	2.070	1.910	2.010	33,685	+0.05(+2.55%)
Aug 22, 2018	2.090	2.150	1.940	1.960	24,236	-0.09(-4.34%)
Aug 21, 2018	2.020	2.100	1.910	2.049	45,774	+0.05(+2.45%)
Aug 20, 2018	1.980	2.060	1.900	2.000	17,226	+0.02(+1.01%)
Aug 17, 2018	2.090	2.090	1.960	1.980	33,600	-0.11(-5.26%)
Aug 16, 2018	1.970	2.230	1.970	2.090	192,020	+0.10(+5.03%)
Aug 15, 2018	1.866	2.020	1.866	1.990	74,943	-0.01(-0.50%)
Aug 14, 2018	2.000	2.090	1.850	2.000	82,364	-0.02(-0.99%)
Aug 13, 2018	1.785	2.083	1.785	2.020	132,380	+0.14(+7.45%)
Aug 10, 2018	1.910	1.975	1.836	1.880	70,600	-0.05(-2.59%)
Aug 09, 2018	1.770	1.930	1.770	1.930	17,953	+0.03(+1.80%)
Aug 08, 2018	1.960	1.960	1.816	1.896	59,174	-0.01(-0.74%)
Aug 07, 2018	2.120	2.120	1.730	1.910	100,074	+0.11(+6.11%)
Aug 06, 2018	1.810	1.820	1.750	1.800	33,234	-0.01(-0.55%)
Aug 03, 2018	1.850	1.850	1.780	1.810	59,300	-0.01(-0.55%)
Aug 02, 2018	1.770	1.880	1.770	1.820	48,810	+0.04(+2.25%)
Aug 01, 2018	1.910	2.000	1.780	1.780	112,825	-0.09(-4.81%)
Jul 31, 2018	1.970	2.055	1.812	1.870	121,850	-0.08(-4.10%)
Jul 30, 2018	2.300	2.370	1.850	1.950	432,507	-0.36(-15.58%)
Jul 27, 2018	2.300	3.090	2.000	2.310	4,728,200	+0.60(+35.09%)
Jul 26, 2018	1.550	3.300	1.400	1.710	6,570,604	+0.38(+28.21%)
Jul 25, 2018	2.080	2.160	1.222	1.334	263,367	-0.76(-36.18%)
Jul 24, 2018	2.150	2.150	2.040	2.090	22,734	-0.03(-1.42%)
Jul 23, 2018	2.220	2.220	2.030	2.120	70,135	-0.12(-5.36%)
Jul 20, 2018	2.260	2.368	2.211	2.240	24,856	+0.02(+0.90%)
Jul 19, 2018	2.300	2.300	2.210	2.220	9,415	-0.03(-1.33%)
Jul 18, 2018	2.300	2.358	2.210	2.250	50,202	-0.08(-3.43%)
Jul 17, 2018	2.340	2.482	2.330	2.330	19,998	-0.02(-0.85%)
Jul 16, 2018	2.340	2.450	2.330	2.350	7,045	+0.02(+0.86%)
Jul 13, 2018	2.449	2.570	2.300	2.330	30,487	-0.12(-4.90%)
Jul 12, 2018	2.620	2.727	2.436	2.450	19,849	-0.10(-3.92%)
Jul 11, 2018	2.600	2.660	2.510	2.550	52,769	-0.11(-4.14%)
Jul 10, 2018	2.350	2.850	2.350	2.660	449,823	+0.28(+11.76%)
Jul 09, 2018	2.360	2.410	2.290	2.380	42,372	+0.00(+0.00%)
Jul 06, 2018	2.370	2.380	2.310	2.380	11,440	+0.00(+0.00%)
Jul 05, 2018	2.360	2.418	2.210	2.380	39,461	+0.09(+3.93%)
Jul 03, 2018		2.290	2.290	2.290	0	+0.03(+1.33%)
Jul 02, 2018	2.300	2.430	2.221	2.260	52,106	+0.03(+1.35%)
Jun 29, 2018	2.180	2.280	2.150	2.230	12,167	+0.03(+1.36%)
Jun 28, 2018	2.114	2.220	2.110	2.200	17,586	+0.08(+3.77%)
Jun 27, 2018	2.110	2.179	2.100	2.120	41,357	+0.01(+0.47%)
Jun 26, 2018	2.350	2.390	2.060	2.110	89,948	-0.21(-9.05%)
Jun 25, 2018	2.530	2.610	2.270	2.320	43,952	-0.11(-4.53%)
Jun 22, 2018	2.422	2.730	2.368	2.430	149,990	+0.07(+2.97%)
Jun 21, 2018	2.300	2.427	2.261	2.360	88,974	+0.05(+2.21%)
Jun 20, 2018	2.411	2.430	2.298	2.309	25,530	-0.08(-3.39%)
Jun 19, 2018	2.280	2.490	2.240	2.390	37,272	+0.00(+0.00%)
Jun 18, 2018	2.350	2.390	2.172	2.390	47,786	+0.18(+8.14%)
Jun 15, 2018		2.250	2.140	2.210	12,988	+0.03(+1.38%)
Jun 14, 2018	2.294	2.294	2.175	2.180	17,432	-0.03(-1.44%)
Jun 13, 2018	2.180	2.310	2.180	2.212	14,567	+0.04(+1.93%)
Jun 12, 2018	2.240	2.299	2.170	2.170	38,935	-0.07(-3.13%)
Jun 11, 2018	2.270	2.350	2.240	2.240	26,078	-0.06(-2.49%)
Jun 08, 2018	2.260	2.350	2.250	2.297	7,836	+0.03(+1.20%)
Jun 07, 2018	2.270	2.315	2.259	2.270	26,559	-0.02(-0.87%)
Jun 06, 2018	2.300	2.350	2.280	2.290	21,232	-0.03(-1.29%)
Jun 05, 2018	2.300	2.360	2.265	2.320	8,748	+0.02(+0.87%)
Jun 04, 2018	2.440	2.440	2.190	2.300	94,313	-0.12(-4.96%)
Jun 01, 2018	2.580	2.580	2.350	2.420	71,059	-0.15(-5.95%)
May 31, 2018	2.320	2.620	2.320	2.573	73,998	+0.25(+10.91%)
May 30, 2018	2.380	2.420	2.300	2.320	46,473	-0.02(-1.04%)
May 29, 2018	2.450	2.450	2.320	2.344	17,106	-0.03(-1.08%)
May 25, 2018		2.370	2.370	2.370	0	+0.00(+0.00%)
May 24, 2018	2.461	2.620	2.370	2.370	129,323	-0.09(-3.66%)
May 23, 2018	2.461	2.490	2.410	2.460	17,084	-0.01(-0.40%)
May 22, 2018	2.460	2.500	2.460	2.470	22,555	+0.01(+0.41%)
May 21, 2018	2.571	2.580	2.460	2.460	47,810	-0.06(-2.29%)
May 18, 2018	2.540	2.630	2.471	2.518	33,449	+0.05(+1.93%)
May 17, 2018	2.650	2.660	2.450	2.470	115,339	-0.15(-5.76%)
May 16, 2018	2.649	2.700	2.510	2.621	16,163	+0.03(+1.20%)
May 15, 2018	2.500	2.700	2.500	2.590	61,569	+0.06(+2.37%)
May 14, 2018	2.550	2.620	2.501	2.530	38,044	-0.05(-1.94%)
May 11, 2018	2.580	2.623	2.540	2.580	102,446	-0.09(-3.44%)
May 10, 2018	2.880	2.880	2.650	2.672	81,307	-0.09(-3.19%)
May 09, 2018	2.770	2.779	2.630	2.760	164,920	-0.03(-1.08%)
May 08, 2018	2.800	2.980	2.661	2.790	257,147	+0.11(+4.10%)
May 07, 2018	2.830	2.926	2.650	2.680	290,815	-0.19(-6.62%)
May 04, 2018	2.350	4.070	2.246	2.870	4,748,082	+0.65(+29.28%)
May 03, 2018	2.200	2.227	2.100	2.220	27,068	+0.02(+0.91%)
May 02, 2018	2.080	2.260	2.080	2.200	103,670	+0.12(+5.77%)

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.

Financial News

Biostar Pharmaceuticals Inc (NQ: BSPM )

Historical Prices

Popular Pages