Bioscrip Inc $7.49

down 0.00


31/7/2014 04:00 PM  |  NASDAQ : BIOS  
Industries : Health Services / Home Health Care
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIOS historical data

Date Open High Low Close Volume
7/31/20147.567.657.497.49536,101
7/30/20147.527.697.397.62529,249
7/29/20147.337.487.307.45651,008
7/28/20147.257.407.187.291,143,514
7/25/20147.277.357.247.25723,563
7/24/20147.497.507.277.34637,545
7/23/20147.437.607.377.48521,607
7/22/20147.417.457.297.41494,676
7/21/20147.287.407.207.39695,890
7/18/20147.157.357.137.33677,208
7/17/20147.237.277.147.18595,611
7/16/20147.307.407.217.26551,230
7/15/20147.257.397.167.28987,691
7/14/20147.447.447.237.27849,674
7/11/20147.367.467.207.391,255,141
7/10/20147.217.517.217.38729,291
7/9/20147.427.437.097.351,395,731
7/8/20147.767.817.407.431,099,224
7/7/20148.108.127.757.801,093,415
7/3/20148.208.258.128.14393,017
7/2/20148.228.348.188.20493,488
7/1/20148.378.378.188.241,201,811
6/30/20148.198.458.158.341,397,220
6/27/20148.188.268.118.192,243,587
6/26/20148.178.308.158.23487,983
6/25/20148.238.348.128.20446,099
6/24/20148.218.408.148.25904,231
6/23/20148.128.288.088.21651,824
6/20/20148.158.187.988.12748,790
6/19/20148.168.257.978.14677,515
6/18/20148.148.248.048.17610,190
6/17/20147.918.347.878.13775,271
6/16/20148.018.107.887.95482,381
6/13/20148.188.197.867.98548,344
6/12/20148.058.238.008.16804,381
6/11/20148.348.448.098.11669,680
6/10/20148.068.408.018.35986,998
6/9/20147.888.137.878.01601,861
6/6/20147.827.927.757.87628,699
6/5/20148.028.047.737.791,357,875
6/4/20147.958.237.948.021,408,019
6/3/20147.838.107.808.021,119,722
6/2/20147.847.967.707.881,198,365
5/30/20147.757.947.757.851,233,576
5/29/20147.707.847.597.71836,224
5/28/20147.607.697.407.661,373,221
5/27/20147.497.647.467.531,035,058
5/23/20147.417.497.287.421,262,669
5/22/20147.297.407.217.38853,442
5/21/20147.327.417.217.30626,822
5/20/20147.527.527.267.31832,955
5/19/20147.457.557.297.50814,515
5/16/20147.187.457.017.441,412,304
5/15/20147.177.217.007.161,044,076
5/14/20147.387.387.117.221,730,770
5/13/20147.007.446.997.281,847,001
5/12/20147.137.326.976.991,905,513
5/9/20146.507.175.937.134,747,417
5/8/20146.716.776.076.093,174,499
5/7/20146.976.996.526.691,947,547
5/6/20146.927.026.856.901,601,923
5/5/20147.147.146.866.911,389,084
5/2/20147.387.387.167.182,361,334
5/1/20146.977.426.927.383,341,501
4/30/20146.997.026.876.92841,220
4/29/20147.097.106.917.03885,883
4/28/20147.127.156.947.041,183,782
4/25/20147.307.377.077.141,169,096
4/24/20147.407.447.327.361,040,019
4/23/20147.527.537.347.37743,411
4/22/20147.557.617.357.551,017,646
4/21/20147.247.557.197.531,444,016
4/17/20147.467.477.177.211,637,926
4/16/20147.277.477.067.471,760,206
4/15/20147.227.377.027.201,418,939
4/14/20147.257.337.107.221,068,252
4/11/20147.207.387.127.171,291,425
4/10/20147.457.577.207.271,122,716
4/9/20147.267.487.257.441,736,897
4/8/20147.377.447.027.193,474,523
4/7/20147.047.196.776.801,376,842
4/4/20147.327.446.967.081,710,832
4/3/20147.097.307.057.281,516,123
4/2/20146.897.136.887.082,228,679
4/1/20147.007.116.816.892,395,973
3/31/20146.807.006.806.981,162,584
3/28/20146.756.946.636.751,815,203
3/27/20146.837.126.736.761,363,726
3/26/20146.977.036.816.831,297,653
3/25/20147.017.106.836.941,522,966
3/24/20147.227.246.916.951,606,666
3/21/20147.457.487.187.202,306,909
3/20/20147.597.707.407.40717,957
3/19/20147.467.717.437.611,125,399
3/18/20147.237.437.197.431,775,283
3/17/20147.197.367.197.22774,937
3/14/20147.297.317.167.281,142,080
3/13/20147.357.477.197.291,536,462
3/12/20147.107.357.087.341,592,338
3/11/20147.267.437.117.131,138,810
Trading Center