Bioscrip Inc $7.21

down -0.26


17/4/2014 08:10 PM  |  NASDAQ : BIOS  
Industries : Health Services / Home Health Care
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIOS historical data

Date Open High Low Close Volume
4/17/20147.467.477.177.211,637,930
4/16/20147.277.477.067.471,760,210
4/15/20147.227.377.027.201,418,940
4/14/20147.257.337.107.221,068,250
4/11/20147.207.387.127.171,291,420
4/10/20147.457.577.207.271,122,720
4/9/20147.267.487.257.441,736,900
4/8/20147.377.447.027.193,474,520
4/7/20147.047.196.776.801,376,840
4/4/20147.327.446.967.081,710,830
4/3/20147.097.307.057.281,516,120
4/2/20146.897.136.887.082,228,680
4/1/20147.007.116.816.892,395,970
3/31/20146.807.006.806.981,162,580
3/28/20146.756.946.636.751,815,200
3/27/20146.837.126.736.761,363,730
3/26/20146.977.036.816.831,297,650
3/25/20147.017.106.836.941,522,970
3/24/20147.227.246.916.951,606,670
3/21/20147.457.487.187.202,306,910
3/20/20147.597.707.407.40717,957
3/19/20147.467.717.437.611,125,400
3/18/20147.237.437.197.431,775,280
3/17/20147.197.367.197.22774,937
3/14/20147.297.317.167.281,142,080
3/13/20147.357.477.197.291,536,460
3/12/20147.107.357.087.341,592,340
3/11/20147.267.437.117.131,138,810
3/10/20147.167.297.137.261,358,500
3/7/20147.367.497.177.192,015,990
3/6/20147.207.307.097.281,994,290
3/5/20147.627.667.167.203,349,150
3/4/20147.287.807.287.583,522,670
3/3/20147.077.286.917.243,149,320
2/28/20147.527.527.037.134,303,510
2/27/20148.008.187.337.408,210,790
2/26/20148.558.708.278.442,539,840
2/25/20148.728.828.388.531,887,180
2/24/20148.548.908.518.692,072,200
2/21/20148.418.658.358.501,812,570
2/20/20148.208.398.158.361,062,520
2/19/20148.318.378.218.221,085,170
2/18/20148.278.408.178.311,096,830
2/14/20147.988.267.988.25921,482
2/13/20148.138.237.757.962,248,880
2/12/20148.248.328.088.19902,196
2/11/20148.338.438.178.26943,199
2/10/20148.378.398.128.291,032,190
2/7/20148.398.478.218.39921,308
2/6/20148.188.388.078.371,078,570
2/5/20148.138.317.668.182,079,140
2/4/20148.588.598.098.182,541,940
2/3/20149.009.058.328.512,392,070
1/31/20148.488.688.408.511,506,760
1/30/20148.308.848.308.551,750,560
1/29/20148.198.358.108.25927,961
1/28/20148.138.308.118.241,124,000
1/27/20148.358.387.908.111,633,330
1/24/20148.398.398.038.271,692,610
1/23/20148.118.437.998.391,792,770
1/22/20148.308.368.008.111,501,350
1/21/20148.138.347.828.263,584,840
1/17/20147.607.737.517.54576,152
1/16/20147.677.807.557.61846,579
1/15/20147.587.757.407.66711,624
1/14/20147.747.787.507.571,449,630
1/13/20147.537.777.457.661,842,700
1/10/20147.467.677.277.521,536,940
1/9/20147.337.497.137.431,694,170
1/8/20147.097.427.097.361,128,650
1/7/20147.047.207.017.111,255,510
1/6/20147.377.386.997.031,179,870
1/3/20147.307.367.207.34573,096
1/2/20147.347.397.267.291,070,160
12/31/20137.287.457.217.401,133,090
12/30/20137.137.357.057.27928,988
12/27/20137.137.226.957.15574,607
12/26/20137.257.297.057.09657,125
12/24/20137.497.517.237.26341,951
12/23/20137.597.597.357.461,207,020
12/20/20137.637.697.187.192,079,480
12/19/20137.007.446.987.391,955,130
12/18/20137.127.236.867.031,703,740
12/17/20136.557.456.487.123,732,670
12/16/20136.556.596.486.54812,693
12/13/20136.616.696.406.53865,389
12/12/20136.416.716.346.571,020,010
12/11/20136.456.456.336.381,127,920
12/10/20136.356.526.356.421,096,310
12/9/20136.486.546.356.35970,755
12/6/20136.426.606.386.451,299,370
12/5/20136.286.446.256.35819,468
12/4/20136.326.376.216.261,151,470
12/3/20136.556.556.306.361,205,310
12/2/20136.767.076.486.542,285,780
11/29/20136.916.956.616.811,655,500
11/27/20136.157.426.156.927,326,600
11/26/20135.885.955.755.901,882,270
11/25/20135.986.055.855.86916,517
11/22/20136.056.095.915.95635,710
Trading Center