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

Biosyent Inc (TSV: RX )

9.150 -0.040 (-0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
May 24, 2024 9.180 9.190 9.000 9.150 11,929 -0.04(-0.44%)
May 23, 2024 9.000 9.200 8.920 9.190 3,111 +0.19(+2.11%)
May 22, 2024 9.000 9.070 8.950 9.000 24,540 +0.00(+0.00%)
May 21, 2024 9.000 9.000 8.880 9.000 27,324 +0.00(+0.00%)
May 17, 2024 9.000 0 +0.50(+5.88%)
May 16, 2024 8.500 8.720 8.500 8.500 3,879 +0.26(+3.16%)
May 15, 2024 8.240 8.240 8.240 8.240 380 -0.13(-1.55%)
May 14, 2024 8.510 8.510 8.340 8.370 4,795 -0.13(-1.53%)
May 13, 2024 8.510 8.510 8.500 8.500 1,540 +0.00(+0.00%)
May 10, 2024 8.600 8.600 8.500 8.500 2,200 -0.09(-1.05%)
May 09, 2024 8.610 8.610 8.590 8.590 2,600 +0.08(+0.94%)
May 08, 2024 8.600 8.600 8.510 8.510 1,207 -0.14(-1.62%)
May 07, 2024 8.680 8.680 8.650 8.650 1,100 +0.14(+1.65%)
May 06, 2024 8.600 8.620 8.510 8.510 2,432 -0.14(-1.62%)
May 03, 2024 8.750 8.800 8.650 8.650 9,142 -0.04(-0.46%)
May 02, 2024 8.600 8.690 8.600 8.690 3,000 +0.00(+0.00%)
May 01, 2024 8.680 8.690 8.650 8.690 400 +0.09(+1.05%)
Apr 30, 2024 8.690 8.690 8.600 8.600 504 -0.03(-0.35%)
Apr 29, 2024 8.500 8.630 8.430 8.630 16,229 +0.12(+1.41%)
Apr 26, 2024 8.510 8.690 8.450 8.510 3,825 +0.00(+0.00%)
Apr 25, 2024 8.500 8.510 8.500 8.510 7,093 +0.11(+1.31%)
Apr 24, 2024 8.440 8.610 8.400 8.400 65,245 +0.00(+0.00%)
Apr 23, 2024 8.500 8.500 8.400 8.400 2,777 +0.00(+0.00%)
Apr 22, 2024 8.600 8.600 8.400 8.400 3,736 -0.10(-1.18%)
Apr 19, 2024 8.530 8.600 8.500 8.500 2,700 +0.05(+0.59%)
Apr 18, 2024 8.520 8.530 8.450 8.450 3,772 -0.10(-1.17%)
Apr 17, 2024 8.530 8.550 8.500 8.550 4,750 +0.00(+0.00%)
Apr 16, 2024 8.520 8.590 8.520 8.550 1,780 -0.09(-1.04%)
Apr 15, 2024 8.560 8.640 8.550 8.640 1,400 -0.01(-0.12%)
Apr 12, 2024 8.650 8.650 8.620 8.650 2,200 +0.05(+0.58%)
Apr 11, 2024 8.600 8.600 8.580 8.600 3,260 +0.02(+0.23%)
Apr 10, 2024 8.600 8.600 8.575 8.580 5,900 -0.02(-0.23%)
Apr 09, 2024 8.560 8.650 8.560 8.600 42,453 -0.05(-0.58%)
Apr 08, 2024 8.740 8.750 8.630 8.650 2,772 +0.03(+0.35%)
Apr 05, 2024 8.630 8.650 8.580 8.620 4,007 -0.03(-0.35%)
Apr 04, 2024 8.600 8.650 8.600 8.650 6,119 +0.05(+0.58%)
Apr 03, 2024 8.640 8.640 8.560 8.600 2,195 -0.05(-0.58%)
Apr 02, 2024 8.650 8.650 8.640 8.650 7,056 -0.04(-0.46%)
Apr 01, 2024 8.700 8.700 8.650 8.690 4,625 -0.01(-0.11%)
Mar 28, 2024 8.700 0 +0.00(+0.00%)
Mar 27, 2024 8.690 8.700 8.640 8.700 2,202 +0.01(+0.12%)
Mar 26, 2024 8.700 8.700 8.670 8.690 1,799 -0.01(-0.11%)
Mar 25, 2024 8.690 8.700 8.690 8.700 395 +0.07(+0.81%)
Mar 22, 2024 8.700 8.700 8.610 8.630 8,165 -0.07(-0.80%)
Mar 21, 2024 8.640 8.700 8.640 8.700 2,810 +0.11(+1.28%)
Mar 20, 2024 8.620 8.620 8.580 8.590 6,436 +0.09(+1.06%)
Mar 19, 2024 8.630 8.640 8.500 8.500 3,818 -0.09(-1.05%)
Mar 18, 2024 8.550 8.660 8.410 8.590 22,134 +0.08(+0.94%)
Mar 15, 2024 8.510 8.600 8.500 8.510 1,745 -0.10(-1.16%)
Mar 14, 2024 8.790 8.790 8.610 8.610 13,195 -0.04(-0.46%)
Mar 13, 2024 8.760 8.800 8.650 8.650 6,000 +0.00(+0.00%)
Mar 12, 2024 8.670 8.670 8.650 8.650 3,100 +0.05(+0.58%)
Mar 11, 2024 8.610 8.670 8.600 8.600 4,374 -0.07(-0.81%)
Mar 08, 2024 8.680 8.680 8.670 8.670 2,560 -0.11(-1.25%)
Mar 07, 2024 8.670 8.780 8.630 8.780 5,900 +0.13(+1.50%)
Mar 06, 2024 8.820 8.820 8.650 8.650 3,270 -0.10(-1.14%)
Mar 05, 2024 8.650 8.750 8.600 8.750 10,617 +0.10(+1.16%)
Mar 04, 2024 8.620 8.650 8.500 8.650 6,221 +0.14(+1.65%)
Mar 01, 2024 8.510 8.520 8.510 8.510 1,706 -0.09(-1.05%)
Feb 29, 2024 8.590 8.750 8.590 8.600 4,212 +0.17(+2.02%)
Feb 28, 2024 8.570 8.570 8.430 8.430 9,684 -0.13(-1.52%)
Feb 27, 2024 8.570 8.580 8.560 8.560 2,521 +0.00(+0.00%)
Feb 26, 2024 8.510 8.650 8.510 8.560 6,580 +0.05(+0.59%)
Feb 23, 2024 8.490 8.510 8.490 8.510 204 +0.04(+0.47%)
Feb 22, 2024 8.430 8.500 8.430 8.470 3,119 -0.19(-2.19%)
Feb 21, 2024 8.660 8.670 8.600 8.660 6,339 -0.01(-0.12%)
Feb 20, 2024 8.660 8.690 8.660 8.670 385 -0.03(-0.34%)
Feb 16, 2024 8.700 0 +0.00(+0.00%)
Feb 15, 2024 8.740 8.740 8.690 8.700 3,500 -0.05(-0.57%)
Feb 14, 2024 8.750 8.760 8.750 8.750 2,630 +0.00(+0.00%)
Feb 13, 2024 8.740 8.750 8.700 8.750 6,427 +0.05(+0.57%)
Feb 12, 2024 8.720 8.750 8.700 8.700 9,521 +0.01(+0.12%)
Feb 09, 2024 8.660 8.690 8.660 8.690 1,040 -0.01(-0.11%)
Feb 08, 2024 8.500 8.700 8.500 8.700 3,026 +0.29(+3.45%)
Feb 07, 2024 8.740 8.750 8.410 8.410 9,440 -0.34(-3.89%)
Feb 06, 2024 8.730 8.750 8.610 8.750 4,115 +0.15(+1.74%)
Feb 05, 2024 8.600 8.600 8.600 8.600 5,200 +0.00(+0.00%)
Feb 02, 2024 8.560 8.750 8.550 8.600 7,122 +0.05(+0.58%)
Feb 01, 2024 8.600 8.610 8.510 8.550 4,209 +0.05(+0.59%)
Jan 31, 2024 8.600 8.600 8.490 8.500 3,623 -0.21(-2.41%)
Jan 30, 2024 8.560 8.710 8.560 8.710 2,605 +0.15(+1.75%)
Jan 29, 2024 8.750 8.750 8.560 8.560 5,969 +0.00(+0.00%)
Jan 26, 2024 8.500 8.750 8.500 8.560 3,346 +0.11(+1.30%)
Jan 25, 2024 8.430 8.450 8.430 8.450 3,758 -0.15(-1.74%)
Jan 24, 2024 8.750 8.750 8.600 8.600 5,846 +0.01(+0.12%)
Jan 22, 2024 8.590 41 +0.19(+2.26%)
Jan 19, 2024 8.440 8.440 8.400 8.400 3,200 -0.05(-0.59%)
Jan 18, 2024 8.500 8.500 8.450 8.450 3,114 +0.05(+0.60%)
Jan 17, 2024 8.600 8.600 8.400 8.400 8,695 -0.20(-2.33%)
Jan 16, 2024 8.600 8.750 8.550 8.600 8,425 -0.05(-0.58%)
Jan 15, 2024 8.600 8.700 8.600 8.650 14,486 +0.05(+0.58%)
Jan 12, 2024 8.690 8.690 8.600 8.600 2,650 -0.10(-1.15%)
Jan 11, 2024 8.750 8.750 8.700 8.700 1,817 -0.05(-0.57%)
Jan 10, 2024 8.700 8.750 8.700 8.750 4,010 +0.06(+0.69%)
Jan 09, 2024 8.690 8.700 8.690 8.690 1,801 +0.03(+0.35%)
Jan 08, 2024 8.670 8.670 8.550 8.660 4,342 -0.02(-0.23%)
Jan 05, 2024 8.800 8.800 8.680 8.680 13,262 -0.20(-2.25%)
Jan 04, 2024 8.800 8.880 8.800 8.880 1,100 +0.03(+0.34%)
Jan 03, 2024 8.800 8.900 8.800 8.850 4,045 -0.10(-1.12%)
Jan 02, 2024 9.020 9.020 8.950 8.950 3,481 -0.27(-2.93%)
Dec 29, 2023 9.220 0 +0.02(+0.22%)
Dec 28, 2023 9.050 9.200 9.050 9.200 5,884 +0.15(+1.66%)
Dec 27, 2023 9.050 9.050 9.050 9.050 812 +0.00(+0.00%)
Dec 22, 2023 9.050 0 +0.15(+1.69%)
Dec 21, 2023 8.900 8.900 8.900 8.900 164 +0.05(+0.56%)
Dec 20, 2023 8.940 8.940 8.850 8.850 410 -0.05(-0.56%)
Dec 19, 2023 8.940 8.950 8.900 8.900 408 +0.10(+1.14%)
Dec 18, 2023 8.950 8.950 8.800 8.800 4,641 +0.04(+0.46%)
Dec 15, 2023 8.850 8.900 8.750 8.760 21,604 -0.09(-1.02%)
Dec 14, 2023 8.710 8.940 8.710 8.850 2,166 +0.10(+1.14%)
Dec 13, 2023 8.620 8.750 8.620 8.750 4,713 +0.13(+1.51%)
Dec 12, 2023 8.620 8.620 8.550 8.620 23,100 +0.00(+0.00%)
Dec 11, 2023 8.500 8.620 8.500 8.620 939 +0.12(+1.41%)
Dec 08, 2023 8.500 8.500 8.410 8.500 28,020 +0.01(+0.12%)
Dec 07, 2023 8.490 8.490 8.490 8.490 100 -0.01(-0.12%)
Dec 06, 2023 8.490 8.500 8.400 8.500 9,008 +0.10(+1.19%)
Dec 05, 2023 8.400 8.410 8.400 8.400 11,370 +0.00(+0.00%)
Dec 04, 2023 8.510 8.510 8.330 8.400 7,949 -0.09(-1.06%)
Dec 01, 2023 8.640 8.640 8.490 8.490 300 -0.01(-0.12%)
Nov 30, 2023 8.500 8.500 8.490 8.500 6,600 +0.00(+0.00%)
Nov 29, 2023 8.540 8.650 8.360 8.500 14,071 -0.10(-1.16%)
Nov 28, 2023 8.640 8.640 8.530 8.600 2,064 +0.10(+1.18%)
Nov 27, 2023 8.490 8.500 8.320 8.500 9,500 +0.07(+0.83%)
Nov 24, 2023 8.310 8.500 8.310 8.430 9,837 +0.13(+1.57%)
Nov 23, 2023 8.450 8.450 8.200 8.300 1,300 -0.05(-0.60%)
Nov 22, 2023 8.200 8.350 8.200 8.350 450 +0.14(+1.71%)
Nov 21, 2023 8.210 8.210 8.200 8.210 19,048 -0.09(-1.08%)
Nov 20, 2023 8.060 8.300 8.060 8.300 1,500 +0.10(+1.22%)
Nov 17, 2023 8.340 8.350 8.200 8.200 2,691 -0.15(-1.80%)
Nov 16, 2023 8.300 8.390 8.030 8.350 13,344 +0.35(+4.37%)
Nov 15, 2023 8.490 8.490 8.000 8.000 20,964 -0.35(-4.19%)
Nov 14, 2023 7.910 8.350 7.910 8.350 3,275 +0.14(+1.71%)
Nov 13, 2023 8.020 8.220 8.020 8.210 1,300 +0.22(+2.75%)
Nov 10, 2023 7.990 7.990 7.990 7.990 1,000 -0.01(-0.12%)
Nov 09, 2023 8.000 8.000 8.000 8.000 1,302 +0.00(+0.00%)
Nov 08, 2023 8.000 8.000 8.000 8.000 1,100 +0.00(+0.00%)
Nov 07, 2023 8.000 8.000 7.980 8.000 2,867 +0.00(+0.00%)
Nov 06, 2023 8.000 8.000 7.960 8.000 8,601 +0.09(+1.14%)
Nov 03, 2023 7.750 8.000 7.750 7.910 9,930 +0.16(+2.06%)
Nov 02, 2023 7.800 7.800 7.750 7.750 609 -0.10(-1.27%)
Oct 30, 2023 7.850 0 -0.05(-0.63%)
Oct 27, 2023 7.780 7.900 7.780 7.900 2,610 +0.03(+0.38%)
Oct 25, 2023 7.870 0 +0.11(+1.42%)
Oct 23, 2023 7.760 0 -0.24(-3.00%)
Oct 20, 2023 7.850 8.000 7.850 8.000 1,400 +0.15(+1.91%)
Oct 18, 2023 7.850 0 -0.15(-1.88%)
Oct 17, 2023 8.000 8.020 8.000 8.000 5,900 +0.00(+0.00%)
Oct 16, 2023 7.760 8.000 7.760 8.000 7,400 +0.05(+0.63%)
Oct 13, 2023 7.950 7.950 7.910 7.950 2,736 -0.05(-0.62%)
Oct 12, 2023 8.000 8.000 8.000 8.000 740 -0.07(-0.87%)
Oct 11, 2023 8.070 8.070 8.070 8.070 476 +0.17(+2.15%)
Oct 10, 2023 8.000 8.000 7.900 7.900 800 -0.10(-1.25%)
Oct 06, 2023 8.000 0 -0.10(-1.23%)
Oct 03, 2023 8.100 0 +0.24(+3.05%)
Oct 02, 2023 7.820 7.860 7.800 7.860 1,003 +0.04(+0.51%)
Sep 29, 2023 7.810 7.900 7.800 7.820 1,600 -0.02(-0.26%)
Sep 27, 2023 7.840 0 -0.03(-0.38%)
Sep 26, 2023 7.660 7.870 7.660 7.870 700 -0.13(-1.62%)
Sep 22, 2023 8.000 0 +0.02(+0.25%)
Sep 21, 2023 8.000 8.000 7.970 7.980 2,738 -0.02(-0.25%)
Sep 20, 2023 8.000 8.000 8.000 8.000 1,400 +0.00(+0.00%)
Sep 19, 2023 7.850 8.000 7.850 8.000 2,971 +0.20(+2.56%)
Sep 18, 2023 7.800 7.800 7.800 7.800 126 -0.05(-0.64%)
Sep 15, 2023 7.950 7.950 7.840 7.850 5,499 -0.10(-1.26%)
Sep 14, 2023 7.950 8.000 7.860 7.950 7,004 -0.05(-0.62%)
Sep 13, 2023 8.060 8.060 8.000 8.000 400 -0.09(-1.11%)
Sep 12, 2023 8.050 8.090 8.000 8.090 1,000 +0.04(+0.50%)
Sep 11, 2023 8.000 8.050 8.000 8.050 1,135 -0.05(-0.62%)
Sep 08, 2023 8.050 8.100 8.050 8.100 2,439 +0.10(+1.25%)
Sep 07, 2023 7.800 8.000 7.800 8.000 800 +0.25(+3.23%)
Sep 06, 2023 8.030 8.030 7.740 7.750 3,597 -0.35(-4.32%)
Sep 05, 2023 8.090 8.100 8.040 8.100 4,850 +0.00(+0.00%)
Sep 01, 2023 8.100 0 +0.10(+1.25%)
Aug 31, 2023 8.000 8.000 8.000 8.000 100 +0.10(+1.27%)
Aug 30, 2023 8.000 8.000 7.900 7.900 626 +0.00(+0.00%)
Aug 29, 2023 7.980 7.980 7.720 7.900 2,917 -0.09(-1.13%)
Aug 28, 2023 7.800 8.200 7.800 7.990 13,945 +0.19(+2.44%)
Aug 25, 2023 7.750 7.800 7.700 7.800 3,435 +0.18(+2.36%)
Aug 24, 2023 7.740 7.750 7.620 7.620 1,241 -0.02(-0.26%)
Aug 23, 2023 7.660 7.660 7.640 7.640 3,300 +0.04(+0.53%)
Aug 21, 2023 7.600 0 +0.01(+0.13%)
Aug 18, 2023 7.570 7.590 7.570 7.590 4,110 +0.00(+0.00%)
Aug 17, 2023 7.610 7.610 7.590 7.590 3,700 -0.01(-0.13%)
Aug 16, 2023 7.600 7.610 7.600 7.600 893 +0.00(+0.00%)
Aug 15, 2023 7.600 7.600 7.600 7.600 800 +0.00(+0.00%)
Aug 14, 2023 7.600 7.600 7.600 7.600 500 -0.01(-0.13%)
Aug 10, 2023 7.610 0 -0.13(-1.68%)
Aug 09, 2023 7.740 7.740 7.740 7.740 1,328 +0.05(+0.65%)
Aug 08, 2023 7.550 7.730 7.550 7.690 4,000 +0.14(+1.85%)
Aug 04, 2023 7.550 0 +0.00(+0.00%)
Aug 03, 2023 7.550 7.550 7.550 7.550 800 -0.05(-0.66%)
Aug 02, 2023 7.740 7.740 7.600 7.600 6,675 +0.00(+0.00%)
Aug 01, 2023 7.600 7.600 7.600 7.600 2,952 +0.14(+1.88%)
Jul 31, 2023 7.460 7.460 7.460 7.460 1,800 -0.18(-2.36%)
Jul 28, 2023 7.600 7.640 7.600 7.640 2,646 +0.04(+0.53%)
Jul 27, 2023 7.600 7.600 7.600 7.600 1,101 +0.05(+0.66%)
Jul 26, 2023 7.450 7.550 7.450 7.550 2,244 +0.05(+0.67%)
Jul 25, 2023 7.460 7.500 7.460 7.500 905 -0.05(-0.66%)
Jul 24, 2023 7.600 7.600 7.540 7.550 3,850 +0.06(+0.80%)
Jul 21, 2023 7.450 7.550 7.410 7.490 6,220 +0.04(+0.54%)
Jul 20, 2023 7.450 7.450 7.450 7.450 2,400 +0.00(+0.00%)
Jul 19, 2023 7.450 7.450 7.450 7.450 100 +0.00(+0.00%)
Jul 18, 2023 7.500 7.500 7.450 7.450 4,000 -0.06(-0.80%)
Jul 17, 2023 7.600 7.740 7.500 7.510 2,538 -0.09(-1.18%)
Jul 14, 2023 7.600 7.600 7.600 7.600 3,200 +0.00(+0.00%)
Jul 13, 2023 7.530 7.670 7.530 7.600 2,640 +0.07(+0.93%)
Jul 12, 2023 7.530 7.530 7.530 7.530 1,000 +0.01(+0.13%)
Jul 11, 2023 7.540 7.550 7.520 7.520 4,442 -0.03(-0.40%)
Jul 10, 2023 7.490 7.550 7.490 7.550 7,102 +0.06(+0.80%)
Jul 07, 2023 7.400 7.490 7.250 7.490 7,453 +0.46(+6.54%)
Jul 06, 2023 7.030 7.030 7.030 7.030 2,600 -0.42(-5.64%)
Jul 05, 2023 7.450 7.450 7.450 7.450 737 +0.00(+0.00%)
Jul 04, 2023 7.500 7.500 7.450 7.450 6,098 -0.04(-0.53%)
Jun 30, 2023 7.490 0 +0.08(+1.08%)
Jun 29, 2023 7.350 7.410 7.350 7.410 11,729 +0.01(+0.14%)
Jun 28, 2023 7.350 7.400 7.350 7.400 9,400 +0.03(+0.41%)
Jun 27, 2023 7.370 7.370 7.350 7.370 41,985 +0.00(+0.00%)
Jun 26, 2023 7.300 7.370 7.300 7.370 3,705 +0.07(+0.96%)
Jun 23, 2023 7.230 7.300 7.230 7.300 200 +0.00(+0.00%)
Jun 22, 2023 7.240 7.300 7.240 7.300 700 +0.00(+0.00%)
Jun 21, 2023 7.200 7.320 7.110 7.300 14,400 +0.10(+1.39%)
Jun 20, 2023 7.490 7.490 7.100 7.200 12,100 +0.00(+0.00%)
Jun 16, 2023 7.200 50 -0.03(-0.41%)
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.