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: 2:30 PM 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 (%)
Feb 27, 2015 10.85 11.00 10.57 10.89 17,203 -0.21(-1.89%)
Feb 26, 2015 11.18 11.18 10.57 11.10 48,994 -0.08(-0.72%)
Feb 25, 2015 10.17 11.19 9.410 11.18 176,828 +1.28(+12.93%)
Feb 24, 2015 10.00 10.10 9.860 9.900 60,518 -0.11(-1.10%)
Feb 23, 2015 10.10 10.22 10.01 10.01 29,531 -0.14(-1.38%)
Feb 20, 2015 10.13 10.29 10.03 10.15 21,140 -0.12(-1.17%)
Feb 19, 2015 10.29 10.47 10.20 10.27 28,593 +0.15(+1.48%)
Feb 18, 2015 10.51 10.51 10.11 10.12 17,991 -0.38(-3.62%)
Feb 17, 2015 10.30 10.60 10.30 10.50 19,647 +0.03(+0.29%)
Feb 13, 2015 10.47 10.47 10.47 0 +0.12(+1.16%)
Feb 12, 2015 10.38 10.50 10.20 10.35 11,811 -0.15(-1.43%)
Feb 11, 2015 10.40 10.69 10.40 10.50 18,415 +0.17(+1.65%)
Feb 10, 2015 10.13 10.80 10.13 10.33 33,003 +0.37(+3.71%)
Feb 09, 2015 10.66 10.94 9.870 9.960 92,390 -0.79(-7.35%)
Feb 06, 2015 10.91 10.91 10.63 10.75 49,586 -0.45(-4.02%)
Feb 05, 2015 11.41 11.63 11.20 11.20 57,277 -0.28(-2.44%)
Feb 04, 2015 11.30 11.60 11.20 11.48 30,831 +0.23(+2.04%)
Feb 03, 2015 11.12 11.25 10.98 11.25 46,026 +0.28(+2.55%)
Feb 02, 2015 11.00 11.08 10.84 10.97 28,395 +0.17(+1.57%)
Jan 30, 2015 10.93 10.93 10.55 10.80 30,014 -0.18(-1.64%)
Jan 29, 2015 11.00 11.00 10.72 10.98 12,868 +0.03(+0.27%)
Jan 28, 2015 11.15 11.15 10.83 10.95 7,556 +0.16(+1.48%)
Jan 27, 2015 11.18 11.19 10.68 10.79 20,694 -0.36(-3.23%)
Jan 26, 2015 11.05 11.17 10.88 11.15 11,090 +0.09(+0.81%)
Jan 23, 2015 11.16 11.31 11.00 11.06 17,811 -0.19(-1.69%)
Jan 22, 2015 11.33 11.33 11.03 11.25 20,931 -0.09(-0.79%)
Jan 21, 2015 10.90 11.44 10.90 11.34 23,645 +0.38(+3.47%)
Jan 20, 2015 10.95 11.07 10.95 10.96 7,287 -0.12(-1.08%)
Jan 19, 2015 11.18 11.25 11.00 11.08 21,930 +0.22(+2.03%)
Jan 16, 2015 11.20 11.25 10.85 10.86 8,487 -0.33(-2.95%)
Jan 15, 2015 11.10 11.19 10.84 11.19 22,581 +0.55(+5.17%)
Jan 14, 2015 10.70 10.70 10.49 10.64 17,864 -0.06(-0.56%)
Jan 13, 2015 10.70 27,816 -0.50(-4.46%)
Jan 12, 2015 10.64 11.30 10.60 11.20 15,980 +0.65(+6.16%)
Jan 09, 2015 10.60 10.68 10.25 10.55 13,913 -0.15(-1.40%)
Jan 08, 2015 10.78 10.80 10.27 10.70 63,971 -0.25(-2.28%)
Jan 07, 2015 11.21 11.25 10.95 10.95 27,281 -0.48(-4.20%)
Jan 06, 2015 11.66 11.66 11.15 11.43 39,794 -0.23(-1.97%)
Jan 05, 2015 11.55 11.70 11.50 11.66 19,834 -0.03(-0.26%)
Jan 02, 2015 11.90 12.10 11.44 11.69 18,437 -0.34(-2.83%)
Dec 31, 2014 12.03 12.03 12.03 0 +0.67(+5.90%)
Dec 30, 2014 11.49 11.49 11.27 11.36 14,091 -0.19(-1.65%)
Dec 29, 2014 10.61 11.60 10.50 11.55 83,576 +1.30(+12.68%)
Dec 24, 2014 10.25 10.25 10.25 0 +0.01(+0.10%)
Dec 23, 2014 9.760 10.30 9.760 10.24 10,581 +0.34(+3.43%)
Dec 22, 2014 9.700 9.900 9.700 9.900 22,049 +0.22(+2.27%)
Dec 19, 2014 9.530 9.700 9.500 9.680 4,825 +0.18(+1.89%)
Dec 18, 2014 9.700 9.750 9.500 9.500 6,795 -0.20(-2.06%)
Dec 17, 2014 9.310 9.700 9.230 9.700 8,554 +0.39(+4.19%)
Dec 16, 2014 9.490 9.310 6,130 +0.01(+0.11%)
Dec 15, 2014 9.500 9.500 9.160 9.300 6,320 -0.20(-2.11%)
Dec 12, 2014 9.300 9.500 9.140 9.500 17,191 +0.25(+2.70%)
Dec 11, 2014 9.400 9.480 9.220 9.250 9,852 -0.20(-2.12%)
Dec 10, 2014 9.350 9.450 9.150 9.450 10,640 +0.00(+0.00%)
Dec 09, 2014 9.440 9.450 9.090 9.450 26,518 -0.05(-0.53%)
Dec 08, 2014 9.950 9.950 9.490 9.500 28,807 -0.57(-5.66%)
Dec 05, 2014 10.21 10.21 9.950 10.07 9,785 -0.08(-0.79%)
Dec 04, 2014 10.17 10.17 9.950 10.15 4,610 -0.09(-0.88%)
Dec 03, 2014 10.24 10.24 9.700 10.24 36,521 -0.10(-0.97%)
Dec 02, 2014 10.10 10.35 10.07 10.34 14,486 +0.14(+1.37%)
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.