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 29, 2016 6.300 6.700 6.230 6.590 10,507 +0.28(+4.44%)
Feb 26, 2016 6.220 6.600 6.220 6.310 3,800 +0.12(+1.94%)
Feb 25, 2016 6.300 6.700 6.120 6.190 8,470 -0.31(-4.77%)
Feb 24, 2016 6.600 6.600 6.290 6.500 1,400 +0.25(+4.00%)
Feb 23, 2016 6.850 6.850 6.250 6.250 4,200 -0.25(-3.85%)
Feb 22, 2016 6.450 6.500 6.210 6.500 5,400 +0.26(+4.17%)
Feb 19, 2016 6.250 6.250 6.100 6.240 2,580 +0.07(+1.13%)
Feb 18, 2016 6.170 6.170 6.150 6.170 5,940 +0.01(+0.16%)
Feb 17, 2016 6.250 6.300 6.150 6.160 9,335 +0.01(+0.16%)
Feb 16, 2016 6.100 6.350 6.100 6.150 5,180 -0.05(-0.81%)
Feb 12, 2016 6.200 6.200 6.200 0 -0.10(-1.59%)
Feb 11, 2016 6.410 6.410 5.850 6.300 26,036 -0.33(-4.98%)
Feb 10, 2016 6.260 6.780 6.260 6.630 4,780 +0.06(+0.91%)
Feb 09, 2016 6.500 6.780 6.450 6.570 18,365 +0.02(+0.31%)
Feb 08, 2016 6.500 6.600 6.500 6.550 14,270 -0.29(-4.24%)
Feb 05, 2016 6.510 6.840 6.500 6.840 12,325 +0.03(+0.44%)
Feb 04, 2016 6.500 6.950 6.500 6.810 21,848 +0.09(+1.34%)
Feb 03, 2016 6.760 6.760 6.500 6.720 7,787 +0.00(+0.00%)
Feb 02, 2016 6.720 6.880 6.700 6.720 7,470 +0.02(+0.30%)
Feb 01, 2016 6.670 6.740 6.650 6.700 2,521 -0.02(-0.30%)
Jan 29, 2016 6.570 6.880 6.500 6.720 16,000 +0.33(+5.16%)
Jan 28, 2016 6.360 6.560 6.120 6.390 14,600 -0.03(-0.47%)
Jan 27, 2016 6.600 6.600 6.350 6.420 6,200 -0.18(-2.73%)
Jan 26, 2016 6.500 6.600 6.400 6.600 3,000 +0.10(+1.54%)
Jan 25, 2016 6.370 6.500 6.370 6.500 1,767 +0.00(+0.00%)
Jan 22, 2016 6.500 6.530 6.400 6.500 14,843 +0.14(+2.20%)
Jan 21, 2016 6.400 6.500 6.360 6.360 7,200 -0.04(-0.63%)
Jan 20, 2016 6.400 6.600 6.350 6.400 6,100 -0.10(-1.54%)
Jan 19, 2016 6.770 6.900 6.500 6.500 4,900 -0.30(-4.41%)
Jan 18, 2016 6.740 6.800 6.740 6.800 2,900 +0.05(+0.74%)
Jan 15, 2016 6.390 6.800 6.390 6.750 19,545 +0.35(+5.47%)
Jan 14, 2016 6.080 6.400 6.070 6.400 14,350 +0.10(+1.59%)
Jan 13, 2016 6.650 6.650 6.090 6.300 27,162 -0.45(-6.67%)
Jan 12, 2016 6.800 6.810 6.650 6.750 19,284 -0.05(-0.74%)
Jan 11, 2016 6.970 7.020 6.770 6.800 12,185 -0.20(-2.86%)
Jan 08, 2016 7.000 7.070 6.930 7.000 20,750 +0.10(+1.45%)
Jan 07, 2016 6.940 7.010 6.810 6.900 41,855 -0.10(-1.43%)
Jan 06, 2016 7.000 7.040 7.000 7.000 4,968 +0.00(+0.00%)
Jan 05, 2016 6.970 7.000 6.970 7.000 7,214 +0.00(+0.00%)
Jan 04, 2016 6.900 7.020 6.900 7.000 8,645 +0.00(+0.00%)
Dec 31, 2015 7.000 7.000 7.000 0 -0.05(-0.71%)
Dec 30, 2015 7.120 7.190 7.050 7.050 7,790 -0.12(-1.67%)
Dec 29, 2015 7.010 7.250 7.010 7.170 19,925 +0.16(+2.28%)
Dec 24, 2015 7.010 7.010 7.010 0 +0.00(+0.00%)
Dec 23, 2015 7.000 7.050 7.000 7.010 5,678 +0.01(+0.14%)
Dec 22, 2015 7.000 7.050 7.000 7.000 17,317 +0.00(+0.00%)
Dec 21, 2015 7.000 7.030 7.000 7.000 16,965 +0.00(+0.00%)
Dec 18, 2015 7.000 7.000 7.000 7.000 4,400 +0.00(+0.00%)
Dec 17, 2015 7.000 7.020 7.000 7.000 15,777 +0.00(+0.00%)
Dec 16, 2015 7.000 7.030 7.000 7.000 5,262 +0.00(+0.00%)
Dec 15, 2015 7.010 7.010 7.000 7.000 6,902 -0.01(-0.14%)
Dec 14, 2015 7.000 7.100 7.000 7.010 14,687 +0.01(+0.14%)
Dec 11, 2015 7.000 7.000 6.950 7.000 9,383 +0.00(+0.00%)
Dec 10, 2015 6.950 7.020 6.950 7.000 1,835 +0.00(+0.00%)
Dec 09, 2015 7.000 7.000 6.930 7.000 4,956 +0.00(+0.00%)
Dec 08, 2015 6.940 7.000 6.900 7.000 56,182 +0.00(+0.00%)
Dec 07, 2015 7.000 7.100 6.910 7.000 11,110 -0.02(-0.28%)
Dec 04, 2015 7.030 7.050 7.020 7.020 5,929 -0.08(-1.13%)
Dec 03, 2015 7.000 7.100 6.960 7.100 7,364 +0.10(+1.43%)
Dec 02, 2015 7.000 7.050 6.960 7.000 14,664 -0.01(-0.14%)
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.