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

Biosyent Inc (TSV: RX )

9.150 -0.040 (-0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2024 8.600 8.600 8.490 8.500 3,623 -0.21(-2.41%)
Jan 30, 2024 8.560 8.710 8.560 8.710 2,605 +0.15(+1.75%)
Jan 29, 2024 8.750 8.750 8.560 8.560 5,969 +0.00(+0.00%)
Jan 26, 2024 8.500 8.750 8.500 8.560 3,346 +0.11(+1.30%)
Jan 25, 2024 8.430 8.450 8.430 8.450 3,758 -0.15(-1.74%)
Jan 24, 2024 8.750 8.750 8.600 8.600 5,846 +0.01(+0.12%)
Jan 22, 2024 8.590 41 +0.19(+2.26%)
Jan 19, 2024 8.440 8.440 8.400 8.400 3,200 -0.05(-0.59%)
Jan 18, 2024 8.500 8.500 8.450 8.450 3,114 +0.05(+0.60%)
Jan 17, 2024 8.600 8.600 8.400 8.400 8,695 -0.20(-2.33%)
Jan 16, 2024 8.600 8.750 8.550 8.600 8,425 -0.05(-0.58%)
Jan 15, 2024 8.600 8.700 8.600 8.650 14,486 +0.05(+0.58%)
Jan 12, 2024 8.690 8.690 8.600 8.600 2,650 -0.10(-1.15%)
Jan 11, 2024 8.750 8.750 8.700 8.700 1,817 -0.05(-0.57%)
Jan 10, 2024 8.700 8.750 8.700 8.750 4,010 +0.06(+0.69%)
Jan 09, 2024 8.690 8.700 8.690 8.690 1,801 +0.03(+0.35%)
Jan 08, 2024 8.670 8.670 8.550 8.660 4,342 -0.02(-0.23%)
Jan 05, 2024 8.800 8.800 8.680 8.680 13,262 -0.20(-2.25%)
Jan 04, 2024 8.800 8.880 8.800 8.880 1,100 +0.03(+0.34%)
Jan 03, 2024 8.800 8.900 8.800 8.850 4,045 -0.10(-1.12%)
Jan 02, 2024 9.020 9.020 8.950 8.950 3,481 -0.27(-2.93%)
Dec 29, 2023 9.220 0 +0.02(+0.22%)
Dec 28, 2023 9.050 9.200 9.050 9.200 5,884 +0.15(+1.66%)
Dec 27, 2023 9.050 9.050 9.050 9.050 812 +0.00(+0.00%)
Dec 22, 2023 9.050 0 +0.15(+1.69%)
Dec 21, 2023 8.900 8.900 8.900 8.900 164 +0.05(+0.56%)
Dec 20, 2023 8.940 8.940 8.850 8.850 410 -0.05(-0.56%)
Dec 19, 2023 8.940 8.950 8.900 8.900 408 +0.10(+1.14%)
Dec 18, 2023 8.950 8.950 8.800 8.800 4,641 +0.04(+0.46%)
Dec 15, 2023 8.850 8.900 8.750 8.760 21,604 -0.09(-1.02%)
Dec 14, 2023 8.710 8.940 8.710 8.850 2,166 +0.10(+1.14%)
Dec 13, 2023 8.620 8.750 8.620 8.750 4,713 +0.13(+1.51%)
Dec 12, 2023 8.620 8.620 8.550 8.620 23,100 +0.00(+0.00%)
Dec 11, 2023 8.500 8.620 8.500 8.620 939 +0.12(+1.41%)
Dec 08, 2023 8.500 8.500 8.410 8.500 28,020 +0.01(+0.12%)
Dec 07, 2023 8.490 8.490 8.490 8.490 100 -0.01(-0.12%)
Dec 06, 2023 8.490 8.500 8.400 8.500 9,008 +0.10(+1.19%)
Dec 05, 2023 8.400 8.410 8.400 8.400 11,370 +0.00(+0.00%)
Dec 04, 2023 8.510 8.510 8.330 8.400 7,949 -0.09(-1.06%)
Dec 01, 2023 8.640 8.640 8.490 8.490 300 -0.01(-0.12%)
Nov 30, 2023 8.500 8.500 8.490 8.500 6,600 +0.00(+0.00%)
Nov 29, 2023 8.540 8.650 8.360 8.500 14,071 -0.10(-1.16%)
Nov 28, 2023 8.640 8.640 8.530 8.600 2,064 +0.10(+1.18%)
Nov 27, 2023 8.490 8.500 8.320 8.500 9,500 +0.07(+0.83%)
Nov 24, 2023 8.310 8.500 8.310 8.430 9,837 +0.13(+1.57%)
Nov 23, 2023 8.450 8.450 8.200 8.300 1,300 -0.05(-0.60%)
Nov 22, 2023 8.200 8.350 8.200 8.350 450 +0.14(+1.71%)
Nov 21, 2023 8.210 8.210 8.200 8.210 19,048 -0.09(-1.08%)
Nov 20, 2023 8.060 8.300 8.060 8.300 1,500 +0.10(+1.22%)
Nov 17, 2023 8.340 8.350 8.200 8.200 2,691 -0.15(-1.80%)
Nov 16, 2023 8.300 8.390 8.030 8.350 13,344 +0.35(+4.37%)
Nov 15, 2023 8.490 8.490 8.000 8.000 20,964 -0.35(-4.19%)
Nov 14, 2023 7.910 8.350 7.910 8.350 3,275 +0.14(+1.71%)
Nov 13, 2023 8.020 8.220 8.020 8.210 1,300 +0.22(+2.75%)
Nov 10, 2023 7.990 7.990 7.990 7.990 1,000 -0.01(-0.12%)
Nov 09, 2023 8.000 8.000 8.000 8.000 1,302 +0.00(+0.00%)
Nov 08, 2023 8.000 8.000 8.000 8.000 1,100 +0.00(+0.00%)
Nov 07, 2023 8.000 8.000 7.980 8.000 2,867 +0.00(+0.00%)
Nov 06, 2023 8.000 8.000 7.960 8.000 8,601 +0.09(+1.14%)
Nov 03, 2023 7.750 8.000 7.750 7.910 9,930 +0.16(+2.06%)
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.