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 (%)
Oct 31, 2012 1.020 1.040 0.9900 1.000 26,580 -0.01(-0.99%)
Oct 30, 2012 0.9800 1.010 0.9800 1.010 13,000 +0.02(+2.02%)
Oct 29, 2012 0.9400 0.9900 0.9400 0.9900 28,100 +0.03(+3.13%)
Oct 26, 2012 0.9500 0.9600 0.9500 0.9600 6,010 +0.03(+3.23%)
Oct 25, 2012 0.9300 0.9300 0.9300 0.9300 2,000 +0.00(+0.00%)
Oct 24, 2012 0.9600 0.9600 0.9300 0.9300 4,000 -0.04(-4.12%)
Oct 23, 2012 0.9200 0.9700 0.9200 0.9700 6,800 +0.00(+0.00%)
Oct 19, 2012 0.9300 0.9700 0.9300 0.9700 3,500 +0.01(+1.04%)
Oct 18, 2012 0.9800 0.9800 0.9500 0.9600 8,500 +0.01(+1.05%)
Oct 17, 2012 0.9400 0.9500 0.9400 0.9500 8,200 +0.03(+3.26%)
Oct 16, 2012 0.9000 0.9400 0.9000 0.9200 11,500 +0.02(+2.22%)
Oct 15, 2012 0.9200 0.9200 0.9000 0.9000 6,900 +0.00(+0.00%)
Oct 12, 2012 0.9100 0.9300 0.8400 0.9000 72,426 -0.03(-3.23%)
Oct 11, 2012 0.9500 0.9500 0.9100 0.9300 16,900 -0.02(-2.11%)
Oct 10, 2012 0.9600 0.9800 0.9400 0.9500 4,200 -0.01(-1.04%)
Oct 09, 2012 0.9700 0.9700 0.9600 0.9600 27,800 +0.00(+0.00%)
Oct 05, 2012 0.9600 0.9600 0.9600 0 -0.04(-4.00%)
Oct 04, 2012 1.020 1.020 0.9600 1.000 19,590 -0.03(-2.91%)
Oct 03, 2012 1.000 1.030 1.000 1.030 12,500 +0.03(+3.00%)
Oct 02, 2012 1.020 1.020 1.000 1.000 6,300 -0.01(-0.99%)
Oct 01, 2012 1.000 1.020 1.000 1.010 21,400 +0.03(+3.06%)
Sep 28, 2012 1.000 1.010 0.9600 0.9800 63,169 -0.03(-2.97%)
Sep 27, 2012 1.040 1.040 1.000 1.010 28,100 -0.05(-4.72%)
Sep 26, 2012 1.060 1.060 1.040 1.060 3,000 -0.02(-1.85%)
Sep 25, 2012 1.030 1.080 1.030 1.080 46,730 +0.03(+2.86%)
Sep 24, 2012 1.030 1.070 1.030 1.050 35,430 +0.02(+1.94%)
Sep 21, 2012 1.070 1.080 1.030 1.030 64,700 -0.04(-3.74%)
Sep 20, 2012 1.020 1.080 1.020 1.070 41,660 +0.00(+0.00%)
Sep 19, 2012 1.070 1.070 1.000 1.070 153,248 -0.02(-1.83%)
Sep 18, 2012 1.200 1.200 1.030 1.090 148,310 -0.18(-14.17%)
Sep 17, 2012 1.300 1.320 1.060 1.270 66,028 -0.06(-4.51%)
Sep 14, 2012 1.360 1.360 1.270 1.330 63,800 -0.03(-2.21%)
Sep 13, 2012 1.380 1.380 1.350 1.360 14,600 -0.02(-1.45%)
Sep 12, 2012 1.400 1.400 1.360 1.380 29,910 +0.02(+1.47%)
Sep 11, 2012 1.340 1.370 1.330 1.360 60,125 +0.01(+0.74%)
Sep 10, 2012 1.300 1.390 1.270 1.350 72,500 +0.02(+1.50%)
Sep 07, 2012 1.320 1.350 1.310 1.330 58,400 +0.02(+1.53%)
Sep 06, 2012 1.320 1.320 1.260 1.310 48,480 +0.00(+0.00%)
Sep 05, 2012 1.350 1.360 1.260 1.310 57,484 -0.06(-4.38%)
Sep 04, 2012 1.250 1.390 1.250 1.370 174,665 +0.13(+10.48%)
Aug 31, 2012 1.240 1.240 1.240 0 +0.07(+5.98%)
Aug 30, 2012 1.140 1.250 1.140 1.170 139,747 +0.08(+7.34%)
Aug 29, 2012 1.050 1.150 1.050 1.090 28,200 +0.05(+4.81%)
Aug 27, 2012 1.000 1.040 1.000 1.040 34,500 +0.04(+4.00%)
Aug 24, 2012 1.010 1.020 0.9500 1.000 33,290 +0.00(+0.00%)
Aug 23, 2012 1.000 1.070 0.9500 1.000 98,000 +0.07(+7.53%)
Aug 22, 2012 0.9000 0.9300 0.8500 0.9300 27,400 -0.01(-1.06%)
Aug 21, 2012 0.9500 0.9500 0.8900 0.9400 19,000 +0.04(+4.44%)
Aug 20, 2012 0.8900 0.9000 0.8500 0.9000 2,500 +0.00(+0.00%)
Aug 17, 2012 0.8500 0.9000 0.8500 0.9000 33,585 +0.05(+5.88%)
Aug 16, 2012 0.8500 0.8500 0.8500 0.8500 500 +0.03(+3.66%)
Aug 15, 2012 0.8200 0.8200 0.8200 0.8200 18,010 +0.00(+0.00%)
Aug 14, 2012 0.8200 0.8200 0.8200 0.8200 1,000 +0.00(+0.00%)
Aug 13, 2012 0.8200 0.8200 0.8200 0.8200 500 +0.00(+0.00%)
Aug 11, 2012 0.7800 0.8200 0.7800 0.8200 7,800 +0.00(+0.00%)
Aug 10, 2012 0.7800 0.8200 0.7800 0.8200 7,800 +0.04(+5.13%)
Aug 09, 2012 0.7800 0.7800 0.7500 0.7800 20,785 -0.01(-1.27%)
Aug 08, 2012 0.8000 0.8000 0.7900 0.7900 1,700 -0.03(-3.66%)
Aug 07, 2012 0.8500 0.8500 0.8200 0.8200 7,800 +0.00(+0.00%)
Aug 03, 2012 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Aug 02, 2012 0.8300 0.8400 0.8000 0.8000 6,000 -0.04(-4.76%)
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.