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

Biosyent Inc (TSV: RX )

8.500 -0.090 (-1.05%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 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 (%)
Apr 30, 2013 1.130 1.130 1.100 1.130 28,200 -0.03(-2.59%)
Apr 29, 2013 1.160 1.160 1.150 1.160 37,907 +0.00(+0.00%)
Apr 26, 2013 1.140 1.160 1.140 1.160 3,500 +0.02(+1.75%)
Apr 25, 2013 1.150 1.150 1.140 1.140 1,400 -0.02(-1.72%)
Apr 24, 2013 1.190 1.190 1.160 1.160 9,400 -0.03(-2.52%)
Apr 23, 2013 1.170 1.190 1.150 1.190 37,410 +0.04(+3.48%)
Apr 22, 2013 1.120 1.150 1.120 1.150 16,400 +0.02(+1.77%)
Apr 19, 2013 1.060 1.130 1.050 1.130 41,100 +0.04(+3.67%)
Apr 18, 2013 1.110 1.130 1.050 1.090 79,400 -0.01(-0.91%)
Apr 17, 2013 1.210 1.210 1.100 1.100 35,800 -0.09(-7.56%)
Apr 16, 2013 1.140 1.190 1.120 1.190 28,800 +0.05(+4.39%)
Apr 15, 2013 1.160 1.160 1.140 1.140 13,700 -0.01(-0.87%)
Apr 12, 2013 1.200 1.200 1.150 1.150 52,500 -0.07(-5.74%)
Apr 11, 2013 1.200 1.220 1.200 1.220 10,500 +0.00(+0.00%)
Apr 10, 2013 1.210 1.240 1.150 1.220 27,612 -0.02(-1.61%)
Apr 09, 2013 1.230 1.240 1.230 1.240 14,600 +0.01(+0.81%)
Apr 08, 2013 1.290 1.290 1.230 1.230 6,650 -0.06(-4.65%)
Apr 05, 2013 1.290 1.290 1.290 1.290 1,100 +0.00(+0.00%)
Apr 04, 2013 1.270 1.290 1.260 1.290 16,000 +0.02(+1.57%)
Apr 03, 2013 1.280 1.300 1.270 1.270 17,900 -0.01(-0.78%)
Apr 02, 2013 1.290 1.290 1.270 1.280 10,550 -0.05(-3.76%)
Apr 01, 2013 1.330 1.330 1.330 1.330 100 +0.00(+0.00%)
Mar 28, 2013 1.330 1.330 1.330 0 +0.00(+0.00%)
Mar 27, 2013 1.320 1.330 1.320 1.330 19,700 +0.00(+0.00%)
Mar 26, 2013 1.330 1.330 1.330 0 +0.00(+0.00%)
Mar 25, 2013 1.320 1.330 1.280 1.330 48,820 +0.00(+0.00%)
Mar 22, 2013 1.380 1.380 1.320 1.330 59,000 -0.02(-1.48%)
Mar 21, 2013 1.390 1.410 1.350 1.350 55,400 +0.00(+0.00%)
Mar 20, 2013 1.310 1.390 1.310 1.350 47,900 +0.06(+4.65%)
Mar 19, 2013 1.310 1.310 1.290 1.290 6,000 -0.02(-1.53%)
Mar 18, 2013 1.300 1.310 1.280 1.310 30,200 +0.01(+0.77%)
Mar 15, 2013 1.310 1.310 1.260 1.300 11,517 +0.04(+3.17%)
Mar 14, 2013 1.290 1.290 1.250 1.260 26,365 -0.07(-5.26%)
Mar 13, 2013 1.330 1.330 1.330 1.330 5,500 -0.02(-1.48%)
Mar 12, 2013 1.360 1.360 1.350 1.350 11,325 -0.02(-1.46%)
Mar 11, 2013 1.340 1.370 1.300 1.370 11,300 +0.07(+5.38%)
Mar 08, 2013 1.310 1.310 1.250 1.300 35,020 -0.03(-2.26%)
Mar 07, 2013 1.310 1.350 1.300 1.330 17,050 +0.02(+1.53%)
Mar 06, 2013 1.340 1.340 1.270 1.310 10,670 -0.03(-2.24%)
Mar 05, 2013 1.320 1.340 1.280 1.340 21,450 +0.02(+1.52%)
Mar 04, 2013 1.330 1.330 1.320 1.320 1,150 +0.04(+3.13%)
Mar 01, 2013 1.280 1.330 1.250 1.280 37,476 -0.01(-0.78%)
Feb 28, 2013 1.340 1.340 1.280 1.290 89,362 -0.09(-6.52%)
Feb 27, 2013 1.350 1.380 1.350 1.380 18,815 +0.01(+0.73%)
Feb 26, 2013 1.370 1.400 1.360 1.370 21,000 +0.00(+0.00%)
Feb 22, 2013 1.380 1.400 1.340 1.370 62,500 -0.02(-1.44%)
Feb 21, 2013 1.430 1.430 1.330 1.390 48,799 -0.03(-2.11%)
Feb 20, 2013 1.380 1.430 1.350 1.420 64,177 +0.07(+5.19%)
Feb 19, 2013 1.380 1.380 1.350 1.350 12,538 -0.02(-1.46%)
Feb 15, 2013 1.370 1.370 1.370 0 +0.05(+3.79%)
Feb 14, 2013 1.330 1.370 1.250 1.320 32,994 -0.02(-1.49%)
Feb 13, 2013 1.320 1.350 1.270 1.340 68,220 +0.03(+2.29%)
Feb 12, 2013 1.300 1.350 1.180 1.310 92,372 +0.01(+0.77%)
Feb 11, 2013 1.200 1.300 1.140 1.300 46,710 +0.02(+1.56%)
Feb 08, 2013 1.090 1.300 1.070 1.280 114,150 +0.19(+17.43%)
Feb 07, 2013 1.090 1.090 1.090 1.090 800 +0.00(+0.00%)
Feb 06, 2013 1.100 1.100 1.090 1.090 5,200 +0.00(+0.00%)
Feb 04, 2013 1.070 1.100 1.060 1.090 8,500 +0.04(+3.81%)
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.