$1.61 -0.04 (%) Biostar Pharmaceuticals Inc - NASDAQ

Sep. 30, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSPM historical data

Date Open High Low Close Volume
9/30/20141.601.681.601.6175,997
9/29/20141.701.701.591.65121,773
9/26/20141.711.741.671.6950,037
9/25/20141.801.841.691.73116,062
9/24/20141.731.901.731.78102,636
9/23/20141.701.921.651.76182,042
9/22/20141.701.751.651.7387,220
9/19/20141.831.861.601.68293,285
9/18/20141.821.981.701.83727,534
9/17/20141.601.691.591.6741,210
9/16/20141.551.651.551.5967,153
9/15/20141.671.701.591.5958,803
9/12/20141.601.751.601.6982,504
9/11/20141.701.711.581.63140,087
9/10/20141.841.881.691.71126,356
9/9/20141.831.911.761.8266,829
9/8/20141.801.861.691.85121,666
9/5/20141.881.881.801.80175,622
9/4/20141.941.941.821.88182,756
9/3/20142.022.021.901.92197,013
9/2/20142.112.162.002.00154,930
8/29/20142.092.102.002.05214,988
8/28/20142.072.161.972.10272,158
8/27/20141.912.101.912.05510,981
8/26/20141.902.011.881.90192,914
8/25/20141.931.981.881.90199,172
8/22/20142.142.141.931.96344,141
8/21/20142.062.272.022.121,722,511
8/20/20141.712.001.671.99758,805
8/19/20141.741.791.681.71248,675
8/18/20141.691.781.681.72335,737
8/15/20141.601.661.551.66203,595
8/14/20141.681.741.531.61946,777
8/13/20141.511.551.451.47205,115
8/12/20141.661.681.501.53368,214
8/11/20141.301.751.301.591,541,043
8/8/20141.231.271.201.2431,702
8/7/20141.291.291.241.25100,818
8/6/20141.321.401.261.3172,558
8/5/20141.281.361.281.3120,678
8/4/20141.341.341.261.3140,741
8/1/20141.281.421.281.3270,070
7/31/20141.281.321.271.2768,032
7/30/20141.351.351.261.3059,915
7/29/20141.361.371.341.3624,040
7/28/20141.361.371.361.3716,723
7/25/20141.371.391.351.3616,813
7/24/20141.361.421.361.3732,522
7/23/20141.341.441.341.38299,291
7/22/20141.381.401.341.34160,380
7/21/20141.331.391.331.3633,674
7/18/20141.391.411.311.3374,995
7/17/20141.441.551.391.39261,956
7/16/20141.441.551.411.45230,316
7/15/20141.431.471.411.4480,759
7/14/20141.401.441.351.4231,969
7/11/20141.351.401.351.3810,759
7/10/20141.301.401.301.3495,254
7/9/20141.331.381.301.3580,674
7/8/20141.341.351.231.32156,739
7/7/20141.381.391.331.3653,146
7/3/20141.411.411.371.3712,315
7/2/20141.441.491.391.4049,306
7/1/20141.411.441.381.4222,295
6/30/20141.361.471.361.4537,567
6/27/20141.361.401.361.3925,182
6/26/20141.431.471.361.3647,158
6/25/20141.481.481.391.4533,516
6/24/20141.471.531.431.4548,512
6/23/20141.511.511.461.4710,172
6/20/20141.451.501.421.4830,776
6/19/20141.481.481.451.4615,703
6/18/20141.401.471.401.4723,263
6/17/20141.431.541.411.4442,765
6/16/20141.401.441.401.4316,873
6/13/20141.341.401.341.4041,668
6/12/20141.391.401.331.3376,442
6/11/20141.391.491.371.3949,288
6/10/20141.431.461.391.4420,347
6/9/20141.381.541.351.4375,810
6/6/20141.401.421.381.3817,238
6/5/20141.451.451.381.3921,158
6/4/20141.381.421.381.409,132
6/3/20141.391.501.381.3889,232
6/2/20141.361.411.351.3913,976
5/30/20141.431.491.351.3840,826
5/29/20141.471.471.391.4370,172
5/28/20141.561.561.461.4971,909
5/27/20141.361.551.361.46100,583
5/23/20141.351.411.351.3834,458
5/22/20141.321.411.321.3538,713
5/21/20141.351.381.331.3344,560
5/20/20141.391.451.371.3721,879
5/19/20141.401.421.401.4021,767
5/16/20141.441.441.381.4059,239
5/15/20141.401.461.321.4062,225
5/14/20141.301.461.301.42189,988
5/13/20141.381.401.301.3076,133
5/12/20141.321.401.271.37123,677
5/9/20141.341.391.231.33214,143
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center