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

Biosyent Inc (TSV: RX )

9.000 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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, 2013 3.410 3.420 3.350 3.380 159,299 +0.03(+0.90%)
Oct 30, 2013 3.350 3.470 3.330 3.350 213,726 +0.10(+3.08%)
Oct 29, 2013 3.200 3.280 3.150 3.250 146,715 +0.00(+0.00%)
Oct 28, 2013 2.820 3.250 2.820 3.250 204,687 +0.43(+15.25%)
Oct 25, 2013 2.740 2.820 2.740 2.820 31,220 +0.12(+4.44%)
Oct 24, 2013 2.680 2.780 2.660 2.700 29,440 +0.01(+0.37%)
Oct 23, 2013 2.730 2.750 2.590 2.690 46,517 -0.13(-4.61%)
Oct 22, 2013 2.770 2.820 2.730 2.820 32,650 +0.17(+6.42%)
Oct 21, 2013 2.590 2.760 2.590 2.650 55,845 +0.01(+0.38%)
Oct 18, 2013 2.600 2.750 2.600 2.640 119,180 +0.07(+2.72%)
Oct 17, 2013 2.510 2.590 2.510 2.570 28,002 +0.09(+3.63%)
Oct 16, 2013 2.500 2.520 2.480 2.480 14,580 -0.02(-0.80%)
Oct 15, 2013 2.690 2.690 2.450 2.500 53,610 -0.08(-3.10%)
Oct 11, 2013 2.580 2.580 2.580 0 +0.13(+5.31%)
Oct 10, 2013 2.410 2.500 2.410 2.450 12,950 +0.01(+0.41%)
Oct 09, 2013 2.370 2.450 2.360 2.440 33,135 +0.06(+2.52%)
Oct 08, 2013 2.370 2.480 2.370 2.380 24,200 -0.04(-1.65%)
Oct 07, 2013 2.370 2.430 2.370 2.420 15,050 -0.03(-1.22%)
Oct 04, 2013 2.450 2.520 2.390 2.450 18,030 +0.00(+0.00%)
Oct 03, 2013 2.450 2.480 2.400 2.450 51,815 -0.05(-2.00%)
Oct 02, 2013 2.540 2.540 2.440 2.500 36,900 +0.00(+0.00%)
Oct 01, 2013 2.250 2.500 2.250 2.500 52,966 +0.08(+3.31%)
Sep 27, 2013 2.400 2.480 2.360 2.420 40,398 +0.07(+2.98%)
Sep 26, 2013 2.370 2.450 2.280 2.350 72,044 -0.01(-0.42%)
Sep 25, 2013 2.240 2.360 2.240 2.360 29,110 +0.06(+2.61%)
Sep 24, 2013 2.280 2.390 2.200 2.300 132,825 +0.00(+0.00%)
Sep 23, 2013 2.350 2.400 2.200 2.300 89,933 -0.09(-3.77%)
Sep 20, 2013 2.400 2.470 2.300 2.390 48,800 -0.04(-1.65%)
Sep 19, 2013 2.590 2.600 2.140 2.430 243,508 -0.13(-5.08%)
Sep 18, 2013 2.700 2.700 2.560 2.560 99,850 -0.15(-5.54%)
Sep 17, 2013 2.700 2.800 2.680 2.710 59,019 +0.00(+0.00%)
Sep 16, 2013 2.790 2.790 2.670 2.710 40,799 -0.08(-2.87%)
Sep 13, 2013 2.840 2.890 2.710 2.790 91,070 -0.10(-3.46%)
Sep 12, 2013 2.700 2.890 2.650 2.890 129,465 +0.20(+7.43%)
Sep 11, 2013 2.730 2.740 2.580 2.690 88,132 +0.01(+0.37%)
Sep 10, 2013 2.560 2.700 2.510 2.680 87,997 +0.22(+8.94%)
Sep 09, 2013 2.750 2.770 2.400 2.460 187,475 -0.17(-6.46%)
Sep 06, 2013 2.520 2.750 2.520 2.630 175,839 +0.09(+3.54%)
Sep 05, 2013 2.500 2.650 2.400 2.540 139,845 +0.12(+4.96%)
Sep 04, 2013 2.350 2.480 2.350 2.420 75,513 +0.07(+2.98%)
Sep 03, 2013 2.390 2.400 2.260 2.350 88,643 +0.04(+1.73%)
Aug 30, 2013 2.310 2.310 2.310 0 +0.12(+5.48%)
Aug 29, 2013 2.190 2.200 2.150 2.190 31,644 +0.00(+0.00%)
Aug 28, 2013 2.150 2.190 2.050 2.190 28,625 +0.07(+3.30%)
Aug 27, 2013 2.250 2.250 2.100 2.120 121,236 -0.13(-5.78%)
Aug 26, 2013 2.200 2.370 2.120 2.250 239,480 +0.14(+6.64%)
Aug 23, 2013 2.030 2.110 1.950 2.110 172,189 +0.11(+5.50%)
Aug 22, 2013 1.940 2.020 1.870 2.000 198,713 +0.13(+6.95%)
Aug 21, 2013 1.830 1.870 1.800 1.870 31,820 +0.07(+3.89%)
Aug 20, 2013 1.850 1.850 1.700 1.800 39,275 +0.02(+1.12%)
Aug 19, 2013 1.800 1.850 1.760 1.780 22,550 -0.02(-1.11%)
Aug 16, 2013 1.790 1.800 1.740 1.800 16,500 +0.00(+0.00%)
Aug 15, 2013 1.730 1.800 1.650 1.800 83,950 +0.02(+1.12%)
Aug 14, 2013 1.800 1.800 1.730 1.780 51,056 -0.02(-1.11%)
Aug 13, 2013 1.700 1.800 1.700 1.800 53,675 +0.09(+5.26%)
Aug 12, 2013 1.710 1.780 1.690 1.710 33,899 -0.06(-3.39%)
Aug 09, 2013 1.780 1.800 1.680 1.770 70,564 -0.02(-1.12%)
Aug 08, 2013 1.750 1.800 1.710 1.790 150,895 +0.08(+4.68%)
Aug 07, 2013 1.650 1.710 1.650 1.710 28,100 +0.06(+3.64%)
Aug 06, 2013 1.600 1.680 1.600 1.650 24,400 +0.05(+3.12%)
Aug 02, 2013 1.600 1.600 1.600 0 +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.