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

Biosyent Inc (TSV: RX )

9.050 -0.050 (-0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 08, 2023 7.580 7.580 7.530 7.550 1,422 -0.05(-0.66%)
May 05, 2023 7.400 7.600 7.350 7.600 2,698 +0.25(+3.40%)
May 04, 2023 7.400 7.450 7.350 7.350 3,875 -0.10(-1.34%)
May 03, 2023 7.600 7.990 7.360 7.450 8,233 -0.23(-2.99%)
May 02, 2023 7.680 7.680 7.680 7.680 851 +0.08(+1.05%)
Apr 28, 2023 7.600 80 -0.10(-1.30%)
Apr 27, 2023 7.500 7.700 7.500 7.700 4,850 -0.30(-3.75%)
Apr 26, 2023 8.000 8.000 8.000 8.000 1,645 +0.00(+0.00%)
Apr 25, 2023 7.800 8.000 7.800 8.000 6,400 +0.25(+3.23%)
Apr 24, 2023 7.750 7.750 7.650 7.750 6,325 +0.00(+0.00%)
Apr 21, 2023 7.690 7.750 7.690 7.750 4,037 +0.13(+1.71%)
Apr 18, 2023 7.620 0 -0.08(-1.04%)
Apr 17, 2023 7.640 7.750 7.640 7.700 2,280 +0.07(+0.92%)
Apr 14, 2023 7.540 7.630 7.540 7.630 696 +0.11(+1.46%)
Apr 13, 2023 7.640 7.650 7.520 7.520 1,659 -0.18(-2.34%)
Apr 12, 2023 7.450 7.750 7.450 7.700 5,300 +0.45(+6.21%)
Apr 11, 2023 7.500 7.500 7.210 7.250 18,383 -0.35(-4.61%)
Apr 10, 2023 7.590 7.600 7.590 7.600 2,000 +0.01(+0.13%)
Apr 06, 2023 7.590 0 +0.13(+1.74%)
Apr 05, 2023 7.500 7.500 7.460 7.460 540 -0.12(-1.58%)
Apr 04, 2023 7.440 7.590 7.440 7.580 3,337 +0.01(+0.13%)
Apr 03, 2023 7.450 7.570 7.420 7.570 5,122 +0.07(+0.93%)
Mar 31, 2023 7.450 7.550 7.450 7.500 3,250 +0.00(+0.00%)
Mar 30, 2023 7.580 7.580 7.500 7.500 5,033 +0.10(+1.35%)
Mar 29, 2023 7.500 7.550 7.400 7.400 9,901 -0.14(-1.86%)
Mar 28, 2023 7.500 7.540 7.260 7.540 26,355 +0.04(+0.53%)
Mar 27, 2023 7.550 7.600 7.500 7.500 11,000 +0.00(+0.00%)
Mar 24, 2023 7.300 7.500 7.300 7.500 7,591 +0.20(+2.74%)
Mar 23, 2023 7.170 7.300 7.170 7.300 783 +0.05(+0.69%)
Mar 22, 2023 7.330 7.330 7.250 7.250 274 -0.08(-1.09%)
Mar 21, 2023 7.330 7.330 7.330 7.330 200 +0.05(+0.69%)
Mar 20, 2023 7.240 7.330 7.240 7.280 1,543 +0.03(+0.41%)
Mar 17, 2023 7.250 7.250 7.250 7.250 200 -0.05(-0.68%)
Mar 16, 2023 7.400 7.400 7.300 7.300 743 +0.00(+0.00%)
Mar 15, 2023 7.300 7.300 7.300 7.300 1,290 -0.15(-2.01%)
Mar 14, 2023 7.250 7.450 7.080 7.450 7,909 +0.16(+2.19%)
Mar 13, 2023 7.250 7.290 7.250 7.290 608 +0.04(+0.55%)
Mar 10, 2023 7.150 7.250 7.150 7.250 343 +0.10(+1.40%)
Mar 09, 2023 7.500 7.500 7.150 7.150 525 +0.01(+0.14%)
Mar 08, 2023 7.160 7.160 7.140 7.140 600 -0.01(-0.14%)
Mar 07, 2023 7.250 7.250 7.150 7.150 1,163 -0.20(-2.72%)
Mar 06, 2023 7.270 7.350 7.100 7.350 4,333 -0.05(-0.68%)
Mar 03, 2023 7.400 7.400 7.250 7.400 3,324 +0.01(+0.14%)
Mar 02, 2023 7.390 7.390 7.390 7.390 250 +0.09(+1.23%)
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.