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, 2014 10.64 10.95 10.64 10.90 32,977 +0.30(+2.83%)
Oct 30, 2014 10.00 10.63 9.870 10.60 55,106 +0.37(+3.62%)
Oct 29, 2014 10.07 10.23 9.850 10.23 23,517 -0.13(-1.25%)
Oct 28, 2014 10.53 10.55 10.08 10.36 58,724 -0.59(-5.39%)
Oct 27, 2014 11.24 11.24 10.50 10.95 37,089 -0.42(-3.69%)
Oct 24, 2014 11.30 11.42 10.99 11.37 42,511 +0.07(+0.62%)
Oct 23, 2014 11.30 11.60 11.30 11.30 5,145 +0.05(+0.44%)
Oct 22, 2014 11.69 11.69 11.10 11.25 18,053 -0.45(-3.85%)
Oct 21, 2014 10.90 11.70 10.80 11.70 54,228 +1.10(+10.38%)
Oct 20, 2014 10.37 10.65 10.20 10.60 58,585 +0.47(+4.64%)
Oct 17, 2014 9.990 10.45 9.690 10.13 38,778 +0.88(+9.51%)
Oct 16, 2014 8.050 9.250 7.610 9.250 43,319 +1.05(+12.80%)
Oct 15, 2014 8.840 8.840 7.910 8.200 139,419 -0.87(-9.59%)
Oct 14, 2014 9.920 9.920 8.290 9.070 74,658 -0.89(-8.94%)
Oct 10, 2014 9.960 9.960 9.960 0 -0.14(-1.39%)
Oct 09, 2014 10.45 10.45 10.05 10.10 5,075 -0.38(-3.63%)
Oct 08, 2014 10.36 10.48 10.02 10.48 8,340 -0.12(-1.13%)
Oct 07, 2014 10.38 10.80 10.37 10.60 7,878 +0.29(+2.81%)
Oct 06, 2014 10.95 10.95 10.03 10.31 19,859 -0.54(-4.98%)
Oct 03, 2014 10.00 10.85 10.00 10.85 5,134 +0.77(+7.64%)
Oct 02, 2014 10.37 10.37 9.650 10.08 62,562 -0.57(-5.35%)
Oct 01, 2014 10.75 10.79 10.50 10.65 34,749 -0.30(-2.74%)
Sep 30, 2014 10.68 11.10 10.66 10.95 12,479 +0.02(+0.18%)
Sep 29, 2014 10.75 11.25 10.60 10.93 11,706 +0.16(+1.49%)
Sep 26, 2014 10.50 10.95 10.30 10.77 15,329 +0.27(+2.57%)
Sep 25, 2014 11.10 11.41 10.11 10.50 60,527 -0.20(-1.87%)
Sep 24, 2014 9.960 10.75 9.550 10.70 70,801 +0.65(+6.47%)
Sep 23, 2014 11.15 11.15 9.500 10.05 136,879 -1.05(-9.46%)
Sep 22, 2014 12.45 12.45 10.85 11.10 102,407 -1.65(-12.94%)
Sep 19, 2014 12.79 12.82 12.48 12.75 73,219 +0.42(+3.41%)
Sep 18, 2014 11.95 12.45 11.90 12.33 59,121 +0.38(+3.18%)
Sep 17, 2014 11.66 12.09 11.44 11.95 39,361 +0.49(+4.28%)
Sep 16, 2014 11.57 11.62 11.45 11.46 19,345 -0.32(-2.72%)
Sep 15, 2014 11.77 11.79 11.41 11.78 21,970 -0.01(-0.08%)
Sep 12, 2014 11.39 11.84 11.39 11.79 43,700 +0.61(+5.46%)
Sep 11, 2014 10.84 11.26 10.73 11.18 24,184 +0.34(+3.14%)
Sep 10, 2014 10.43 10.84 10.43 10.84 17,846 +0.41(+3.93%)
Sep 09, 2014 10.40 10.47 10.39 10.43 21,519 +0.03(+0.29%)
Sep 08, 2014 10.29 10.45 10.05 10.40 20,825 +0.05(+0.48%)
Sep 05, 2014 10.35 10.43 10.11 10.35 32,902 -0.29(-2.73%)
Sep 04, 2014 10.00 10.69 10.00 10.64 62,748 +0.76(+7.69%)
Sep 03, 2014 9.480 10.10 9.480 9.880 85,714 +0.38(+4.00%)
Sep 02, 2014 9.200 9.490 9.200 9.500 35,295 +0.42(+4.63%)
Aug 29, 2014 9.080 9.080 9.080 0 +0.20(+2.25%)
Aug 28, 2014 9.260 9.260 8.780 8.880 61,964 -0.37(-4.00%)
Aug 27, 2014 9.500 9.500 9.250 9.250 24,873 -0.25(-2.63%)
Aug 26, 2014 9.500 9.500 9.150 9.500 34,005 +0.05(+0.53%)
Aug 25, 2014 9.210 9.500 9.210 9.450 84,406 +0.30(+3.28%)
Aug 22, 2014 9.000 9.450 8.950 9.150 140,677 +0.35(+3.98%)
Aug 21, 2014 8.310 8.970 8.300 8.800 130,049 +0.95(+12.10%)
Aug 20, 2014 7.750 7.880 7.750 7.850 6,125 +0.15(+1.95%)
Aug 19, 2014 7.590 7.850 7.590 7.700 23,907 +0.09(+1.18%)
Aug 18, 2014 7.520 7.650 7.500 7.610 8,562 +0.00(+0.00%)
Aug 15, 2014 7.600 7.720 7.600 7.610 3,710 -0.09(-1.17%)
Aug 14, 2014 7.850 7.610 7.700 2,830 -0.15(-1.91%)
Aug 13, 2014 7.850 7.600 7.850 3,136 +0.05(+0.64%)
Aug 12, 2014 7.790 7.840 7.750 7.800 7,840 +0.10(+1.30%)
Aug 11, 2014 7.450 7.700 7.450 7.700 4,320 +0.20(+2.67%)
Aug 08, 2014 7.600 7.600 7.360 7.500 8,200 -0.10(-1.32%)
Aug 07, 2014 7.700 7.700 7.600 7.600 4,300 -0.02(-0.26%)
Aug 06, 2014 8.000 8.080 7.620 7.620 5,814 +0.02(+0.26%)
Aug 05, 2014 7.600 7.700 7.570 7.600 21,441 +0.04(+0.53%)
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.