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 (%)
Nov 29, 2019 6.650 6.730 6.340 6.720 3,579 +0.22(+3.38%)
Nov 27, 2019 6.500 6.500 6.500 0 +0.10(+1.56%)
Nov 26, 2019 6.450 6.450 6.300 6.400 2,625 +0.07(+1.11%)
Nov 25, 2019 6.450 6.450 6.330 6.330 4,990 -0.17(-2.62%)
Nov 22, 2019 6.400 6.500 6.400 6.500 500 +0.05(+0.78%)
Nov 21, 2019 6.500 6.500 6.450 6.450 700 -0.20(-3.01%)
Nov 20, 2019 6.130 7.000 6.130 6.650 14,980 +0.67(+11.20%)
Nov 19, 2019 5.860 5.980 5.850 5.980 5,800 +0.13(+2.22%)
Nov 18, 2019 6.000 6.000 5.850 5.850 2,910 -0.15(-2.50%)
Nov 15, 2019 5.940 6.000 5.940 6.000 4,059 +0.01(+0.17%)
Nov 14, 2019 5.600 5.990 5.600 5.990 3,700 +0.34(+6.02%)
Nov 13, 2019 5.520 5.650 5.520 5.650 1,150 -0.23(-3.91%)
Nov 12, 2019 5.870 5.880 5.870 5.880 1,800 +0.18(+3.16%)
Nov 11, 2019 5.700 5.700 5.700 5.700 400 +0.03(+0.53%)
Nov 08, 2019 5.700 5.700 5.670 5.670 370 -0.22(-3.74%)
Nov 07, 2019 5.710 5.890 5.710 5.890 1,530 -0.10(-1.67%)
Nov 06, 2019 5.990 5.990 5.990 5.990 200 +0.09(+1.53%)
Nov 05, 2019 5.900 5.900 5.900 5.900 1,150 +0.22(+3.87%)
Nov 04, 2019 5.810 5.810 5.680 5.680 1,687 -0.32(-5.33%)
Oct 31, 2019 6.000 6.000 6.000 0 -0.04(-0.66%)
Oct 30, 2019 6.190 6.250 6.000 6.040 3,470 -0.05(-0.82%)
Oct 29, 2019 5.970 6.090 5.970 6.090 1,450 +0.57(+10.33%)
Oct 28, 2019 5.510 5.590 5.510 5.520 2,605 -0.48(-8.00%)
Oct 25, 2019 6.000 6.000 6.000 6.000 1,000 +0.00(+0.00%)
Oct 23, 2019 6.000 6.000 6.000 0 +0.14(+2.39%)
Oct 22, 2019 5.840 5.860 5.820 5.860 1,340 -0.04(-0.68%)
Oct 21, 2019 5.890 5.900 5.890 5.900 555 +0.10(+1.72%)
Oct 17, 2019 5.800 5.800 5.800 0 -0.30(-4.92%)
Oct 16, 2019 6.100 6.100 6.100 6.100 626 +0.00(+0.00%)
Oct 15, 2019 6.190 6.190 6.100 6.100 1,923 -0.15(-2.40%)
Oct 11, 2019 6.250 6.250 6.250 0 -0.05(-0.79%)
Oct 10, 2019 6.300 6.300 6.300 6.300 1,351 -0.02(-0.32%)
Oct 09, 2019 6.320 6.320 6.320 6.320 500 -0.04(-0.63%)
Oct 07, 2019 6.360 6.360 6.360 0 +0.12(+1.92%)
Oct 03, 2019 6.240 6.240 6.240 0 -0.03(-0.48%)
Oct 02, 2019 6.270 6.270 6.270 6.270 846 +0.05(+0.80%)
Oct 01, 2019 6.000 6.220 6.000 6.220 4,668 +0.22(+3.67%)
Sep 30, 2019 6.000 6.040 6.000 6.000 11,390 +0.00(+0.00%)
Sep 27, 2019 6.000 6.000 6.000 6.000 225 -0.01(-0.17%)
Sep 26, 2019 5.950 6.010 5.950 6.010 12,100 +0.06(+1.01%)
Sep 25, 2019 6.030 6.030 5.950 5.950 295 +0.00(+0.00%)
Sep 24, 2019 6.050 6.050 5.950 5.950 12,800 -0.10(-1.65%)
Sep 23, 2019 6.010 6.070 5.990 6.050 19,329 +0.04(+0.67%)
Sep 20, 2019 6.010 6.010 6.010 6.010 12,600 -0.02(-0.33%)
Sep 19, 2019 6.010 6.040 6.010 6.030 12,500 +0.02(+0.33%)
Sep 18, 2019 6.050 6.050 6.010 6.010 14,639 +0.00(+0.00%)
Sep 17, 2019 6.300 6.300 6.010 6.010 49,271 -0.28(-4.45%)
Sep 16, 2019 6.310 6.310 6.200 6.290 15,800 -0.01(-0.16%)
Sep 13, 2019 6.250 6.300 6.250 6.300 6,225 +0.10(+1.61%)
Sep 12, 2019 6.020 6.210 6.020 6.200 4,293 +0.21(+3.51%)
Sep 10, 2019 5.990 5.990 5.990 0 -0.03(-0.50%)
Sep 09, 2019 5.990 6.020 5.990 6.020 1,554 +0.03(+0.50%)
Sep 06, 2019 5.950 5.990 5.950 5.990 1,600 +0.09(+1.53%)
Sep 05, 2019 5.900 5.900 5.900 5.900 1,400 +0.00(+0.00%)
Sep 04, 2019 5.850 5.900 5.850 5.900 3,600 +0.05(+0.85%)
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.