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

Biosyent Inc (TSV: RX )

9.050 -0.050 (-0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 31, 2011 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Oct 28, 2011 0.2550 0.2550 0.2550 0.2550 100 -0.05(-17.74%)
Oct 27, 2011 0.3100 0.3100 0.3100 0.3100 500 +0.05(+19.23%)
Oct 26, 2011 0.2650 0.2650 0.2600 0.2600 10,000 -0.01(-3.70%)
Oct 25, 2011 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
Oct 24, 2011 0.2700 0.2700 0.2700 0.2700 12,000 +0.02(+5.88%)
Oct 21, 2011 0.2700 0.2700 0.2550 0.2550 20,000 -0.02(-5.56%)
Oct 20, 2011 0.2700 0.2700 0.2700 0.2700 10,000 +0.02(+5.88%)
Oct 19, 2011 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Oct 18, 2011 0.2550 0.2550 0.2550 0.2550 2,000 -0.01(-1.92%)
Oct 17, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 14, 2011 0.2600 0.2600 0.2600 0.2600 8,000 +0.00(+0.00%)
Oct 13, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 12, 2011 0.2600 0.2600 0.2600 0.2600 15,400 -0.05(-16.13%)
Oct 11, 2011 0.3100 0.3100 0.3100 0.3100 2,000 +0.01(+1.64%)
Oct 07, 2011 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Oct 06, 2011 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Oct 05, 2011 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Oct 04, 2011 0.3000 0.3050 0.3000 0.3050 15,150 -0.08(-19.74%)
Oct 03, 2011 0.2750 0.3800 0.2750 0.3800 10,000 +0.10(+38.18%)
Sep 30, 2011 0.2750 0.2750 0.2750 0.2750 5,000 +0.04(+14.58%)
Sep 29, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 28, 2011 0.2400 0.2400 0.2400 0.2400 20,000 -0.01(-2.04%)
Sep 27, 2011 0.2500 0.2500 0.2450 0.2450 11,813 +0.01(+2.08%)
Sep 26, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 23, 2011 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Sep 22, 2011 0.2400 0.2400 0.2400 0.2400 10,000 -0.05(-17.24%)
Sep 21, 2011 0.2800 0.3000 0.2400 0.2900 30,000 +0.02(+7.41%)
Sep 20, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 19, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 16, 2011 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 15, 2011 0.2700 0.2700 0.2700 0.2700 10,000 +0.02(+8.00%)
Sep 14, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 13, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 12, 2011 0.2500 0.2500 0.2500 0.2500 12,000 -0.04(-15.25%)
Sep 09, 2011 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Sep 08, 2011 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Sep 07, 2011 0.2950 0.2950 0.2950 0.2950 650 -0.01(-1.67%)
Sep 06, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 02, 2011 0.3000 0.3000 0.3000 0.3000 4,000 +0.04(+15.38%)
Sep 01, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 31, 2011 0.2650 0.2700 0.2600 0.2600 45,500 +0.00(+0.00%)
Aug 30, 2011 0.2650 0.2650 0.2600 0.2600 10,000 -0.01(-1.89%)
Aug 29, 2011 0.2900 0.2900 0.2650 0.2650 59,500 -0.01(-1.85%)
Aug 26, 2011 0.2700 0.2700 0.2700 0.2700 49,233 +0.01(+3.85%)
Aug 25, 2011 0.2300 0.2600 0.2300 0.2600 31,385 +0.06(+30.00%)
Aug 24, 2011 0.1950 0.2000 0.1950 0.2000 12,433 +0.05(+33.33%)
Aug 23, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 22, 2011 0.2400 0.2400 0.1500 0.1500 7,061 -0.02(-11.76%)
Aug 19, 2011 0.1700 0.1700 0.1700 0.1700 3,125 +0.04(+25.93%)
Aug 18, 2011 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 17, 2011 0.1350 0.1350 0.1350 0.1350 3,500 -0.01(-3.57%)
Aug 16, 2011 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 15, 2011 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.67%)
Aug 12, 2011 0.1500 0.1500 0.1500 0.1500 8,500 -0.01(-6.25%)
Aug 11, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 10, 2011 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 09, 2011 0.1350 0.1600 0.1350 0.1600 27,733 +0.04(+39.13%)
Aug 08, 2011 0.1200 0.1200 0.1150 0.1150 15,000 -0.03(-23.33%)
Aug 05, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 04, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 03, 2011 0.1500 0.1500 0.1500 0.1500 26,900 +0.00(+0.00%)
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.