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

Biosyent Inc (TSV: RX )

9.400 UNCHANGED
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 13, 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, 2014 3.390 3.400 3.270 3.380 35,568 -0.01(-0.29%)
Jan 30, 2014 3.570 3.580 3.320 3.390 76,906 -0.21(-5.83%)
Jan 29, 2014 3.630 3.760 3.540 3.600 77,289 +0.04(+1.12%)
Jan 28, 2014 3.900 3.990 3.500 3.560 179,095 -0.21(-5.57%)
Jan 27, 2014 4.110 4.110 3.650 3.770 132,584 -0.34(-8.27%)
Jan 24, 2014 4.280 4.290 4.110 4.110 12,050 -0.19(-4.42%)
Jan 23, 2014 4.200 4.350 4.200 4.300 17,530 +0.01(+0.23%)
Jan 22, 2014 4.250 4.320 4.120 4.290 52,395 -0.06(-1.38%)
Jan 21, 2014 4.300 4.370 4.230 4.350 18,116 +0.04(+0.93%)
Jan 20, 2014 4.340 4.350 4.300 4.310 23,560 -0.09(-2.05%)
Jan 17, 2014 4.400 4.410 4.140 4.400 48,419 -0.01(-0.23%)
Jan 16, 2014 4.450 4.500 4.400 4.410 24,620 -0.04(-0.90%)
Jan 15, 2014 4.510 4.550 4.450 4.450 22,854 -0.06(-1.33%)
Jan 14, 2014 4.480 4.640 4.450 4.510 14,333 +0.06(+1.35%)
Jan 13, 2014 4.550 4.550 4.430 4.450 15,460 -0.05(-1.11%)
Jan 10, 2014 4.500 4.500 4.410 4.500 9,690 +0.00(+0.00%)
Jan 09, 2014 4.600 4.600 4.410 4.500 15,200 -0.08(-1.75%)
Jan 08, 2014 4.500 4.640 4.310 4.580 28,200 +0.13(+2.92%)
Jan 07, 2014 4.250 4.500 4.050 4.450 66,704 +0.15(+3.49%)
Jan 06, 2014 4.390 4.440 4.290 4.300 30,785 -0.05(-1.15%)
Jan 03, 2014 4.400 4.440 4.350 4.350 21,779 -0.09(-2.03%)
Jan 02, 2014 4.300 4.440 4.270 4.440 35,992 +0.18(+4.23%)
Dec 31, 2013 4.260 4.260 4.260 0 -0.14(-3.18%)
Dec 30, 2013 4.680 4.680 4.400 4.400 41,298 -0.26(-5.58%)
Dec 27, 2013 4.680 4.710 4.600 4.660 42,775 +0.00(+0.00%)
Dec 24, 2013 4.660 4.660 4.660 0 -0.09(-1.89%)
Dec 23, 2013 4.850 4.920 4.620 4.750 63,065 -0.10(-2.06%)
Dec 20, 2013 4.610 4.880 4.610 4.850 119,386 +0.35(+7.78%)
Dec 19, 2013 4.210 4.570 4.210 4.500 121,013 +0.32(+7.66%)
Dec 18, 2013 4.100 4.200 4.100 4.180 50,723 +0.11(+2.70%)
Dec 17, 2013 4.030 4.100 3.950 4.070 16,771 +0.05(+1.24%)
Dec 16, 2013 3.940 4.020 3.880 4.020 26,060 +0.14(+3.61%)
Dec 13, 2013 3.800 3.880 3.800 3.880 6,662 -0.06(-1.52%)
Dec 12, 2013 3.830 3.950 3.810 3.940 12,095 -0.01(-0.25%)
Dec 11, 2013 4.010 4.010 3.850 3.950 19,133 -0.14(-3.42%)
Dec 10, 2013 4.140 4.140 4.050 4.090 25,375 -0.03(-0.73%)
Dec 09, 2013 4.110 4.120 4.090 4.120 16,806 +0.00(+0.00%)
Dec 06, 2013 4.090 4.120 4.030 4.120 26,963 +0.08(+1.98%)
Dec 05, 2013 4.100 4.100 3.900 4.040 12,850 -0.06(-1.46%)
Dec 04, 2013 4.050 4.100 3.980 4.100 51,200 +0.10(+2.50%)
Dec 03, 2013 3.930 4.030 3.900 4.000 47,795 +0.18(+4.71%)
Dec 02, 2013 3.880 3.880 3.750 3.820 25,244 +0.04(+1.06%)
Nov 29, 2013 3.750 3.800 3.720 3.780 18,400 -0.01(-0.26%)
Nov 28, 2013 3.750 3.790 3.750 3.790 14,350 +0.04(+1.07%)
Nov 27, 2013 3.850 3.860 3.750 3.750 15,670 +0.00(+0.00%)
Nov 26, 2013 3.660 3.800 3.660 3.750 27,840 +0.07(+1.90%)
Nov 25, 2013 3.740 3.750 3.680 3.680 6,480 -0.05(-1.34%)
Nov 22, 2013 3.910 3.910 3.510 3.730 46,780 -0.14(-3.62%)
Nov 21, 2013 3.930 4.050 3.860 3.870 149,475 +0.16(+4.31%)
Nov 20, 2013 3.500 3.900 3.500 3.710 85,793 +0.35(+10.42%)
Nov 19, 2013 3.570 3.660 3.210 3.360 125,377 -0.22(-6.15%)
Nov 18, 2013 3.950 3.950 3.550 3.580 106,025 -0.42(-10.50%)
Nov 15, 2013 4.000 4.150 3.950 4.000 72,133 +0.03(+0.76%)
Nov 14, 2013 3.630 3.990 3.630 3.970 59,710 +0.21(+5.59%)
Nov 12, 2013 4.000 4.020 3.600 3.760 113,495 -0.20(-5.05%)
Nov 11, 2013 4.100 4.200 3.950 3.960 172,446 -0.08(-1.98%)
Nov 08, 2013 3.920 4.070 3.920 4.040 159,531 +0.19(+4.94%)
Nov 07, 2013 3.820 4.070 3.790 3.850 192,378 +0.11(+2.94%)
Nov 06, 2013 3.440 4.080 3.440 3.740 236,756 +0.31(+9.04%)
Nov 05, 2013 3.200 3.500 3.200 3.430 98,172 +0.23(+7.19%)
Nov 04, 2013 3.370 3.370 3.000 3.200 84,391 -0.18(-5.33%)
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.