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

Biosyent Inc (TSV: RX )

9.400 +0.100 (+1.08%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 12, 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 (%)
Dec 31, 2019 6.100 6.100 6.100 0 +0.11(+1.84%)
Dec 30, 2019 6.000 6.250 5.980 5.990 24,700 -0.02(-0.33%)
Dec 27, 2019 6.100 6.100 6.000 6.010 4,700 +0.01(+0.17%)
Dec 23, 2019 6.000 6.000 6.000 0 +0.03(+0.50%)
Dec 20, 2019 6.100 6.100 5.970 5.970 22,606 -0.33(-5.24%)
Dec 19, 2019 6.300 6.300 6.300 6.300 100 +0.15(+2.44%)
Dec 18, 2019 6.160 6.160 6.150 6.150 7,850 -0.50(-7.52%)
Dec 17, 2019 6.400 6.650 6.400 6.650 1,378 +0.30(+4.72%)
Dec 16, 2019 6.600 6.630 6.350 6.350 957 -0.65(-9.29%)
Dec 13, 2019 7.040 7.130 7.000 7.000 1,600 -0.12(-1.69%)
Dec 12, 2019 7.000 7.120 7.000 7.120 800 -0.07(-0.97%)
Dec 11, 2019 7.190 7.190 7.190 7.190 525 +0.19(+2.71%)
Dec 10, 2019 7.050 7.050 7.000 7.000 3,518 +0.00(+0.00%)
Dec 09, 2019 7.410 7.410 7.000 7.000 1,700 +0.04(+0.57%)
Dec 06, 2019 6.960 7.000 6.960 6.960 925 +0.02(+0.29%)
Dec 05, 2019 6.980 7.350 6.940 6.940 3,555 +0.00(+0.00%)
Dec 04, 2019 6.850 6.940 6.850 6.940 2,500 +0.16(+2.36%)
Dec 03, 2019 6.560 6.850 6.560 6.780 4,700 +0.06(+0.89%)
Dec 02, 2019 6.720 6.720 6.720 6.720 1,181 +0.00(+0.00%)
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%)
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.