$5.26 +0.02 (%) Bioscrip Inc - NASDAQ

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIOS historical data

Date Open High Low Close Volume
4/17/20155.225.305.175.26905,776
4/16/20155.255.275.145.24806,566
4/15/20155.315.335.155.26805,504
4/14/20155.255.325.025.291,287,974
4/13/20155.405.455.235.242,026,624
4/10/20155.015.474.965.402,710,571
4/9/20155.185.275.015.024,197,492
4/8/20154.774.854.724.77810,872
4/7/20154.674.854.634.761,465,820
4/6/20154.464.704.414.682,384,091
4/2/20154.444.594.354.461,472,497
4/1/20154.474.474.284.39836,926
3/31/20154.294.484.254.431,036,080
3/30/20154.374.404.194.291,082,719
3/27/20154.314.394.234.381,043,171
3/26/20154.304.504.204.321,065,678
3/25/20154.514.684.284.331,104,190
3/24/20154.464.544.414.481,070,406
3/23/20154.464.544.334.471,217,677
3/20/20154.594.624.464.491,512,675
3/19/20154.684.714.484.551,410,294
3/18/20154.584.814.544.702,912,200
3/17/20154.254.784.254.593,205,419
3/16/20154.274.314.174.282,015,271
3/13/20153.824.273.774.253,119,196
3/12/20153.473.893.413.852,984,111
3/11/20153.703.703.423.452,609,979
3/10/20154.314.353.593.617,894,368
3/9/20155.225.324.284.302,919,051
3/6/20155.205.275.125.17878,078
3/5/20155.235.295.155.211,212,259
3/4/20155.405.405.165.211,980,347
3/3/20155.215.505.205.421,715,782
3/2/20155.745.745.005.206,040,726
2/27/20155.936.215.826.11879,061
2/26/20156.006.055.865.92454,717
2/25/20155.936.055.835.99413,994
2/24/20155.875.985.855.92380,119
2/23/20156.006.035.735.91739,298
2/20/20156.046.175.956.04525,916
2/19/20156.166.226.016.06416,432
2/18/20156.126.186.056.16478,133
2/17/20156.026.165.936.12851,912
2/13/20156.116.165.976.04654,246
2/12/20156.146.306.046.10588,404
2/11/20156.106.336.096.14772,486
2/10/20156.066.225.966.13802,739
2/9/20156.106.155.976.011,168,072
2/6/20155.696.125.586.061,039,162
2/5/20155.535.765.265.661,669,876
2/4/20155.635.665.515.60686,908
2/3/20155.775.905.575.68810,533
2/2/20155.745.805.475.76976,627
1/30/20155.745.925.615.75795,574
1/29/20155.755.855.575.80631,607
1/28/20155.855.855.695.72613,639
1/27/20155.815.985.785.80641,322
1/26/20155.926.055.815.92615,014
1/23/20155.896.015.875.92397,531
1/22/20155.966.015.815.91560,798
1/21/20155.915.965.835.92737,678
1/20/20155.966.025.805.90606,424
1/16/20155.746.015.745.96559,556
1/15/20155.966.045.705.75669,273
1/14/20155.816.025.815.96796,837
1/13/20155.765.935.565.901,232,873
1/12/20156.076.095.645.701,726,303
1/9/20156.126.296.066.09978,609
1/8/20156.366.416.076.161,070,686
1/7/20156.506.556.226.32566,692
1/6/20156.806.856.326.47817,407
1/5/20156.696.916.586.80643,123
1/2/20157.017.016.496.72867,922
12/31/20146.657.006.616.99997,408
12/30/20146.666.886.556.66910,779
12/29/20146.526.706.466.59626,805
12/26/20146.426.686.346.52920,499
12/24/20146.416.416.326.37174,539
12/23/20146.426.446.306.37487,239
12/22/20146.106.456.106.37990,757
12/19/20146.146.215.986.121,639,991
12/18/20146.116.226.036.16903,725
12/17/20145.906.255.786.171,541,281
12/16/20145.756.045.735.91939,178
12/15/20145.925.935.615.74956,483
12/12/20145.936.145.915.91503,872
12/11/20145.876.125.866.03487,493
12/10/20146.076.185.835.86760,646
12/9/20145.896.165.866.13953,444
12/8/20146.346.395.955.981,021,089
12/5/20146.266.416.236.38831,458
12/4/20146.476.496.186.26565,127
12/3/20146.566.676.396.45606,421
12/2/20146.466.616.446.54547,309
12/1/20146.436.566.366.46634,278
11/28/20146.476.656.456.48335,086
11/26/20146.376.546.376.46460,523
11/25/20146.366.476.296.39513,919
11/24/20146.196.396.196.37698,163
11/21/20146.186.186.046.16801,756
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center