|
|
 BSMD - BIOSPHERE MEDICAL INC (NASDAQ) 
[ Daily Quotes ] [ Weekly Quotes ] [ Monthly Quotes ]
| Date | Open | High | Low | Last | Change | Volume | % Change |
| 11/20/09 | 2.89 | 2.99 | 2.76 | 2.83 | -0.17 | 27600 | -5.67
% |
| 11/19/09 | 2.93 | 3.09 | 2.88 | 3.00 | unch | 2800 | unch
% | | 11/18/09 | 2.98 | 3.00 | 2.98 | 3.00 | +0.04 | 3600 | +1.35
% | | 11/17/09 | 3.12 | 3.12 | 2.88 | 2.96 | -0.07 | 3000 | -2.31
% | | 11/16/09 | 3.21 | 3.21 | 2.96 | 3.03 | -0.12 | 9000 | -3.81
% |
| -- Period -- | -- High -- | -- Low -- | -- Percent Change -- | | 5-Days | 3.21 | on 11/16/09 | 2.76 | on 11/20/09 | -6.60% | since 11/16/09
| | 20-Days | 3.40 | on 11/03/09 | 2.76 | on 11/20/09 | -11.56% | since 10/26/09
| | 65-Days | 4.19 | on 09/09/09 | 2.76 | on 11/20/09 | -20.06% | since 08/24/09
| | 100-Days | 4.19 | on 09/09/09 | 2.30 | on 07/07/09 | +15.51% | since 07/06/09
| | 260-Days | 4.19 | on 09/09/09 | 1.26 | on 05/01/09 | +43.65% | since 11/24/08
| | Year to Date | 4.19 | on 09/09/09 | 1.26 | on 05/01/09 | +33.49% | since 01/02/09
|
| For The Last | Made New High | Percent From | Made New Low | Percent From | | 5-Days | 1 time(s) | -11.84
% | 3 time(s) | +2.54% | | 20-Days | 2 time(s) | -16.76
% | 5 time(s) | +2.54% | | 65-Days | 5 time(s) | -32.46
% | 8 time(s) | +2.54% | | 100-Days | 10 time(s) | -32.46
% | 2 time(s) | +23.04% | | 260-Days | 9 time(s) | -32.46
% | 6 time(s) | +124.60% | | Year to Date | 8 time(s) | -32.46
% | 2 time(s) | +124.60% |
| |
