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

Biosyent Inc (TSV: RX )

9.400 UNCHANGED
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 (%)
Mar 29, 2018 9.940 9.940 9.940 0 +0.19(+1.95%)
Mar 28, 2018 9.750 9.750 9.750 9.750 200 +0.00(+0.00%)
Mar 27, 2018 9.790 10.00 9.750 9.750 1,079 -0.05(-0.51%)
Mar 26, 2018 9.800 9.800 9.800 9.800 317 +0.00(+0.00%)
Mar 23, 2018 9.510 9.800 9.510 9.800 750 +0.10(+1.03%)
Mar 22, 2018 10.08 10.08 9.700 9.700 3,081 -0.30(-3.00%)
Mar 21, 2018 9.810 10.10 9.810 10.00 7,155 +0.42(+4.38%)
Mar 20, 2018 9.510 9.930 9.250 9.580 7,092 -0.13(-1.34%)
Mar 19, 2018 9.750 9.750 9.710 9.710 765 -0.18(-1.82%)
Mar 16, 2018 9.890 9.890 9.500 9.890 600 +0.19(+1.96%)
Mar 15, 2018 9.750 9.750 9.700 9.700 220 +0.20(+2.11%)
Mar 14, 2018 9.880 9.880 9.500 9.500 631 -0.15(-1.55%)
Mar 13, 2018 9.660 9.880 9.650 9.650 3,032 -0.30(-3.02%)
Mar 12, 2018 9.500 9.950 9.500 9.950 76,110 +0.45(+4.74%)
Mar 09, 2018 9.650 9.800 9.300 9.500 28,718 -0.20(-2.06%)
Mar 08, 2018 9.800 9.800 9.690 9.700 1,470 +0.20(+2.11%)
Mar 07, 2018 10.00 10.00 9.500 9.500 1,936 +0.00(+0.00%)
Mar 06, 2018 9.880 9.880 9.500 9.500 5,983 -0.23(-2.36%)
Mar 05, 2018 9.700 9.880 9.640 9.730 8,283 +0.08(+0.83%)
Mar 02, 2018 8.900 9.700 8.850 9.650 16,363 +0.30(+3.21%)
Mar 01, 2018 9.040 9.350 9.040 9.350 3,656 +0.30(+3.31%)
Feb 28, 2018 9.100 9.100 9.050 9.050 3,516 +0.05(+0.56%)
Feb 27, 2018 9.000 9.025 9.000 9.000 4,480 -0.25(-2.70%)
Feb 26, 2018 9.000 9.250 9.000 9.250 3,925 +0.20(+2.21%)
Feb 23, 2018 9.250 9.300 9.050 9.050 1,550 +0.05(+0.56%)
Feb 22, 2018 8.750 9.300 8.750 9.000 8,841 +0.00(+0.00%)
Feb 21, 2018 8.840 9.150 8.840 9.000 123,499 +0.25(+2.86%)
Feb 20, 2018 8.690 9.000 8.690 8.750 3,804 +0.05(+0.57%)
Feb 16, 2018 8.700 8.700 8.700 0 -0.10(-1.14%)
Feb 15, 2018 8.790 8.800 8.790 8.800 1,130 -0.08(-0.90%)
Feb 14, 2018 8.660 8.960 8.650 8.880 2,933 +0.07(+0.79%)
Feb 13, 2018 8.890 8.930 8.700 8.810 2,184 +0.16(+1.85%)
Feb 12, 2018 8.650 8.650 8.650 8.650 400 +0.00(+0.00%)
Feb 09, 2018 8.940 8.940 8.500 8.650 161,067 -0.35(-3.89%)
Feb 08, 2018 9.000 9.000 9.000 9.000 1,430 +0.00(+0.00%)
Feb 07, 2018 9.000 9.000 8.900 9.000 3,266 +0.00(+0.00%)
Feb 06, 2018 8.610 9.000 8.600 9.000 5,953 +0.10(+1.12%)
Feb 05, 2018 8.720 9.100 8.000 8.900 41,087 -0.35(-3.78%)
Feb 02, 2018 9.400 9.400 9.400 9.250 7,570 -0.09(-0.96%)
Feb 01, 2018 9.350 9.480 9.340 9.340 20,452 -0.26(-2.71%)
Jan 31, 2018 9.400 9.600 9.340 9.600 5,362 +0.20(+2.13%)
Jan 30, 2018 9.580 9.580 9.310 9.400 580 +0.10(+1.08%)
Jan 29, 2018 9.460 9.460 9.210 9.300 4,901 -0.30(-3.12%)
Jan 26, 2018 9.600 9.600 9.600 9.600 500 +0.09(+0.95%)
Jan 25, 2018 9.690 9.700 9.510 9.510 5,400 +0.04(+0.42%)
Jan 24, 2018 9.680 9.680 9.470 9.470 1,637 -0.03(-0.32%)
Jan 23, 2018 9.890 9.890 9.500 9.500 11,244 -0.20(-2.06%)
Jan 22, 2018 9.510 9.700 9.510 9.700 10,554 +0.24(+2.54%)
Jan 19, 2018 9.530 9.640 9.320 9.460 2,104 -0.03(-0.32%)
Jan 18, 2018 9.490 9.490 9.480 9.490 1,030 -0.20(-2.06%)
Jan 17, 2018 9.500 9.690 9.180 9.690 1,902 +0.15(+1.57%)
Jan 16, 2018 9.600 9.600 9.540 9.540 3,561 +0.01(+0.10%)
Jan 15, 2018 9.530 9.530 9.530 9.530 229 +0.02(+0.21%)
Jan 12, 2018 9.510 9.510 9.510 9.510 1,000 -0.28(-2.86%)
Jan 11, 2018 9.440 9.800 9.440 9.790 2,420 +0.10(+1.03%)
Jan 10, 2018 9.610 9.920 9.550 9.690 8,935 -0.03(-0.31%)
Jan 09, 2018 9.110 9.910 9.110 9.720 5,578 +0.12(+1.25%)
Jan 08, 2018 9.400 9.650 9.400 9.600 13,084 -0.15(-1.54%)
Jan 05, 2018 9.460 9.750 9.410 9.750 10,825 +0.30(+3.17%)
Jan 04, 2018 9.700 9.900 9.450 9.450 1,108 -0.47(-4.74%)
Jan 03, 2018 9.500 9.930 9.500 9.920 2,600 +0.22(+2.27%)
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.