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

Biosyent Inc (TSV: RX )

9.190 +0.190 (+2.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Nov 29, 2013 3.750 3.800 3.720 3.780 18,400 -0.01(-0.26%)
Nov 28, 2013 3.750 3.790 3.750 3.790 14,350 +0.04(+1.07%)
Nov 27, 2013 3.850 3.860 3.750 3.750 15,670 +0.00(+0.00%)
Nov 26, 2013 3.660 3.800 3.660 3.750 27,840 +0.07(+1.90%)
Nov 25, 2013 3.740 3.750 3.680 3.680 6,480 -0.05(-1.34%)
Nov 22, 2013 3.910 3.910 3.510 3.730 46,780 -0.14(-3.62%)
Nov 21, 2013 3.930 4.050 3.860 3.870 149,475 +0.16(+4.31%)
Nov 20, 2013 3.500 3.900 3.500 3.710 85,793 +0.35(+10.42%)
Nov 19, 2013 3.570 3.660 3.210 3.360 125,377 -0.22(-6.15%)
Nov 18, 2013 3.950 3.950 3.550 3.580 106,025 -0.42(-10.50%)
Nov 15, 2013 4.000 4.150 3.950 4.000 72,133 +0.03(+0.76%)
Nov 14, 2013 3.630 3.990 3.630 3.970 59,710 +0.21(+5.59%)
Nov 12, 2013 4.000 4.020 3.600 3.760 113,495 -0.20(-5.05%)
Nov 11, 2013 4.100 4.200 3.950 3.960 172,446 -0.08(-1.98%)
Nov 08, 2013 3.920 4.070 3.920 4.040 159,531 +0.19(+4.94%)
Nov 07, 2013 3.820 4.070 3.790 3.850 192,378 +0.11(+2.94%)
Nov 06, 2013 3.440 4.080 3.440 3.740 236,756 +0.31(+9.04%)
Nov 05, 2013 3.200 3.500 3.200 3.430 98,172 +0.23(+7.19%)
Nov 04, 2013 3.370 3.370 3.000 3.200 84,391 -0.18(-5.33%)
Nov 01, 2013 3.390 3.390 3.350 3.380 49,275 +0.00(+0.00%)
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%)
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.