Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biosyent Inc (TSV: RX )

9.190 +0.190 (+2.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 1.010 1.010 1.010 0 +0.00(+0.00%)
Jan 30, 2013 1.010 1.010 1.010 1.010 3,000 -0.03(-2.88%)
Jan 29, 2013 0.9500 1.040 0.9500 1.040 5,500 +0.09(+9.47%)
Jan 28, 2013 0.9200 0.9500 0.9200 0.9500 5,500 +0.00(+0.00%)
Jan 25, 2013 0.9400 0.9500 0.9400 0.9500 4,000 +0.03(+3.26%)
Jan 24, 2013 0.9100 0.9500 0.9100 0.9200 20,300 +0.00(+0.00%)
Jan 23, 2013 0.9100 0.9200 0.9100 0.9200 12,100 +0.02(+2.22%)
Jan 22, 2013 0.9200 0.9200 0.9000 0.9000 9,300 +0.01(+1.12%)
Jan 21, 2013 0.8900 0.8900 0.8900 0.8900 6,000 +0.00(+0.00%)
Jan 18, 2013 0.8900 0.8900 0.8900 0.8900 5,800 +0.00(+0.00%)
Jan 17, 2013 0.8900 0.8900 0.8900 0.8900 5,900 -0.01(-1.11%)
Jan 16, 2013 0.9100 0.9100 0.9000 0.9000 9,800 +0.02(+2.27%)
Jan 15, 2013 0.8500 0.8800 0.8500 0.8800 7,000 +0.03(+3.53%)
Jan 14, 2013 0.9100 0.9300 0.8400 0.8500 40,000 -0.06(-6.59%)
Jan 11, 2013 0.9100 0.9100 0.9100 0.9100 3,300 +0.00(+0.00%)
Jan 10, 2013 0.9200 0.9200 0.9000 0.9100 8,700 -0.01(-1.09%)
Jan 09, 2013 0.9200 0.9200 0.8500 0.9200 20,500 -0.05(-5.15%)
Jan 08, 2013 0.9700 0.9700 0.9700 0.9700 100 +0.00(+0.00%)
Jan 07, 2013 0.9700 0.9700 0.9700 0.9700 5,300 +0.01(+1.04%)
Jan 04, 2013 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jan 03, 2013 0.9300 0.9600 0.9200 0.9600 7,500 +0.02(+2.13%)
Jan 02, 2013 0.9300 0.9500 0.9200 0.9400 17,900 +0.02(+2.17%)
Dec 31, 2012 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Dec 28, 2012 0.8800 0.9000 0.8600 0.9000 2,500 -0.01(-1.10%)
Dec 27, 2012 0.8800 0.9100 0.8700 0.9100 8,000 +0.03(+3.41%)
Dec 24, 2012 0.8800 0.8800 0.8800 0 -0.04(-4.35%)
Dec 21, 2012 0.9300 0.9300 0.8700 0.9200 10,550 +0.05(+5.75%)
Dec 20, 2012 0.8900 0.9200 0.8300 0.8700 7,188 -0.07(-7.45%)
Dec 19, 2012 0.9400 0.9400 0.9000 0.9400 3,500 +0.03(+3.30%)
Dec 18, 2012 0.9400 0.9400 0.8900 0.9100 5,600 +0.01(+1.11%)
Dec 17, 2012 0.8700 0.9000 0.8700 0.9000 10,000 +0.02(+2.27%)
Dec 14, 2012 0.8800 0.8800 0.8800 0.8800 1,700 -0.02(-2.22%)
Dec 13, 2012 0.8900 0.9000 0.8700 0.9000 4,800 +0.02(+2.27%)
Dec 12, 2012 0.8800 0.8800 0.8800 0.8800 12,600 -0.01(-1.12%)
Dec 11, 2012 0.8900 0.9000 0.8900 0.8900 18,600 -0.01(-1.11%)
Dec 10, 2012 0.8900 0.9000 0.8900 0.9000 15,000 -0.01(-1.10%)
Dec 07, 2012 0.9100 0.9100 0.9100 0.9100 10,000 -0.01(-1.09%)
Dec 06, 2012 0.9000 0.9200 0.9000 0.9200 9,880 -0.01(-1.08%)
Dec 05, 2012 0.9000 0.9300 0.8300 0.9300 22,300 +0.03(+3.33%)
Dec 04, 2012 0.9000 0.9000 0.9000 0.9000 700 -0.03(-3.23%)
Nov 30, 2012 0.9300 0.9300 0.9300 0.9300 2,800 +0.01(+1.09%)
Nov 29, 2012 0.9300 0.9400 0.9200 0.9200 3,650 +0.00(+0.00%)
Nov 28, 2012 0.9000 0.9200 0.9000 0.9200 18,200 -0.03(-3.16%)
Nov 27, 2012 0.9300 0.9500 0.9000 0.9500 2,500 +0.00(+0.00%)
Nov 26, 2012 0.9500 0.9500 0.9500 0.9500 2,500 +0.01(+1.06%)
Nov 24, 2012 0.9400 0.9400 0.9400 0.9400 1,500 +0.00(+0.00%)
Nov 23, 2012 0.9400 0.9400 0.9400 0.9400 1,500 -0.01(-1.05%)
Nov 22, 2012 0.9400 0.9500 0.9100 0.9500 21,711 +0.01(+1.06%)
Nov 21, 2012 0.9200 0.9500 0.9100 0.9400 42,000 +0.00(+0.00%)
Nov 20, 2012 0.9400 0.9400 0.9400 0.9400 3,410 +0.00(+0.00%)
Nov 19, 2012 0.9500 0.9500 0.9100 0.9400 22,925 -0.05(-5.05%)
Nov 16, 2012 1.020 1.020 0.9900 0.9900 13,000 -0.02(-1.98%)
Nov 15, 2012 1.010 1.050 0.9600 1.010 173,933 +0.13(+14.77%)
Nov 14, 2012 0.9300 0.9400 0.8800 0.8800 9,620 -0.09(-9.28%)
Nov 13, 2012 0.9700 0.9700 0.9700 0.9700 200 -0.02(-2.02%)
Nov 12, 2012 0.9900 0.9900 0.9900 0.9900 500 +0.03(+3.13%)
Nov 09, 2012 0.9900 0.9900 0.9600 0.9600 4,000 -0.03(-3.03%)
Nov 08, 2012 0.9700 0.9900 0.9700 0.9900 14,700 +0.02(+2.06%)
Nov 07, 2012 1.000 1.000 0.9700 0.9700 11,500 -0.03(-3.00%)
Nov 06, 2012 1.010 1.010 1.000 1.000 16,000 +0.00(+0.00%)
Nov 05, 2012 1.000 1.010 1.000 1.000 12,600 -0.02(-1.96%)
Nov 02, 2012 1.020 1.020 1.000 1.020 5,385 +0.02(+2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.