$1.22 +0.03 (%) Biostar Pharmaceuticals Inc - NASDAQ

Mar. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSPM historical data

Date Open High Low Close Volume
3/26/20151.211.261.201.2265,504
3/25/20151.281.281.181.1923,227
3/24/20151.311.311.251.2732,823
3/23/20151.301.321.301.3227,862
3/20/20151.381.381.301.3155,162
3/19/20151.371.371.251.3572,350
3/18/20151.301.351.281.35115,817
3/17/20151.151.381.151.33621,100
3/16/20151.181.191.161.185,035
3/13/20151.181.181.141.166,452
3/12/20151.171.191.131.1861,073
3/11/20151.161.191.151.1742,185
3/10/20151.181.231.141.1924,688
3/9/20151.201.231.161.2311,952
3/6/20151.191.271.171.1828,989
3/5/20151.151.191.151.1817,481
3/4/20151.211.251.121.1843,452
3/3/20151.201.241.201.2245,194
3/2/20151.171.221.171.2261,375
2/27/20151.171.171.141.1440,608
2/26/20151.221.241.141.1548,597
2/25/20151.211.231.211.2222,721
2/24/20151.251.251.231.2326,230
2/23/20151.251.271.201.2570,685
2/20/20151.211.281.101.25204,628
2/19/20151.231.231.161.1943,368
2/18/20151.221.231.171.2242,519
2/17/20151.111.241.111.21113,077
2/13/20151.151.151.121.1426,609
2/12/20151.141.151.101.1448,027
2/11/20151.101.131.081.1053,421
2/10/20151.151.151.121.1344,113
2/9/20151.101.151.071.13121,679
2/6/20151.041.101.041.1082,200
2/5/20151.021.041.001.0431,521
2/4/20151.011.021.001.0241,991
2/3/20150.991.010.991.0093,394
2/2/20150.971.000.971.0037,566
1/30/20150.991.000.910.9760,500
1/29/20151.001.021.001.0068,625
1/28/20151.061.061.011.0128,340
1/27/20151.051.091.011.0435,517
1/26/20151.021.041.001.0357,125
1/23/20151.041.061.001.05126,610
1/22/20151.101.141.041.07130,420
1/21/20151.091.101.051.0868,868
1/20/20151.071.091.041.0850,940
1/16/20151.101.101.021.1044,317
1/15/20151.031.081.031.0867,423
1/14/20151.081.101.021.0494,172
1/13/20151.101.101.021.0272,280
1/12/20151.051.101.051.0743,128
1/9/20151.111.111.071.0734,875
1/8/20151.061.151.051.1053,668
1/7/20151.051.101.051.0925,947
1/6/20151.121.121.031.0399,082
1/5/20151.141.151.071.1271,937
1/2/20151.191.191.111.1437,958
12/31/20141.131.211.131.17257,246
12/30/20141.141.191.111.16127,945
12/29/20141.121.191.091.16256,485
12/26/20141.131.131.091.1135,778
12/24/20141.111.111.071.0942,831
12/23/20141.101.161.101.1261,722
12/22/20141.161.201.111.1154,341
12/19/20141.171.201.121.2081,840
12/18/20141.121.161.111.1630,375
12/17/20141.071.121.061.1026,293
12/16/20141.081.081.051.0668,135
12/15/20141.121.131.081.0870,842
12/12/20141.101.131.081.1254,445
12/11/20141.131.131.101.1169,319
12/10/20141.161.161.101.1425,780
12/9/20141.231.231.131.1763,773
12/8/20141.171.221.131.2250,566
12/5/20141.101.191.091.1880,870
12/4/20141.091.151.091.1134,477
12/3/20141.081.131.061.08189,011
12/2/20141.151.171.101.11170,528
12/1/20141.281.291.121.14206,436
11/28/20141.311.311.281.2818,528
11/26/20141.321.321.281.3132,299
11/25/20141.301.331.301.3118,176
11/24/20141.361.361.281.3057,580
11/21/20141.371.371.311.3475,900
11/20/20141.291.361.281.3030,769
11/19/20141.301.311.281.2967,700
11/18/20141.391.391.301.30102,415
11/17/20141.391.391.331.34137,099
11/14/20141.501.561.291.39549,509
11/13/20141.701.731.641.7390,560
11/12/20141.651.701.621.6360,626
11/11/20141.611.691.611.6576,180
11/10/20141.651.701.601.63167,851
11/7/20141.501.681.451.64274,307
11/6/20141.531.531.431.4950,878
11/5/20141.461.511.431.4670,100
11/4/20141.481.591.411.50113,398
11/3/20141.501.601.481.48106,155
10/31/20141.501.531.451.4850,363
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center