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 30, 2014 6.940 6.940 6.600 6.850 65,174 -0.16(-2.28%)
May 29, 2014 6.650 7.050 6.650 7.010 71,792 +0.36(+5.41%)
May 28, 2014 6.500 6.700 6.500 6.650 37,146 +0.18(+2.78%)
May 27, 2014 6.670 6.670 6.400 6.470 52,394 -0.18(-2.71%)
May 26, 2014 6.060 6.650 6.060 6.650 54,366 +0.59(+9.74%)
May 23, 2014 6.010 6.240 6.010 6.060 49,649 +0.06(+1.00%)
May 22, 2014 5.760 6.000 5.750 6.000 35,005 +0.29(+5.08%)
May 21, 2014 5.690 5.750 5.690 5.710 24,607 +0.10(+1.78%)
May 20, 2014 5.630 5.680 5.590 5.610 15,397 -0.06(-1.06%)
May 16, 2014 5.670 5.670 5.670 0 +0.22(+4.04%)
May 15, 2014 5.400 5.450 5.320 5.450 15,938 +0.10(+1.87%)
May 14, 2014 5.140 5.350 5.140 5.350 5,675 +0.05(+0.94%)
May 13, 2014 5.350 5.350 5.280 5.300 1,690 -0.10(-1.85%)
May 12, 2014 5.050 5.400 5.050 5.400 8,900 +0.20(+3.85%)
May 09, 2014 5.430 5.430 5.010 5.200 7,733 -0.10(-1.89%)
May 08, 2014 5.420 5.420 5.120 5.300 13,445 -0.10(-1.85%)
May 07, 2014 5.260 5.400 5.210 5.400 13,930 +0.03(+0.56%)
May 06, 2014 5.480 5.630 5.370 5.370 11,790 -0.08(-1.47%)
May 05, 2014 5.590 5.590 5.450 5.450 2,930 -0.14(-2.50%)
May 02, 2014 5.490 5.590 5.380 5.590 12,489 +0.10(+1.82%)
May 01, 2014 5.310 5.490 5.310 5.490 19,130 +0.16(+3.00%)
Apr 30, 2014 5.330 5.330 4.720 5.330 92,405 +0.09(+1.72%)
Apr 29, 2014 5.240 5.240 5.240 5.240 240 -0.16(-2.96%)
Apr 28, 2014 5.400 5.400 5.240 5.400 11,668 +0.00(+0.00%)
Apr 25, 2014 5.400 5.450 5.400 5.400 3,200 -0.08(-1.46%)
Apr 24, 2014 5.450 5.490 5.400 5.480 6,038 +0.03(+0.55%)
Apr 23, 2014 5.340 5.450 5.340 5.450 4,945 +0.15(+2.83%)
Apr 22, 2014 5.450 5.450 5.160 5.300 27,840 -0.14(-2.57%)
Apr 21, 2014 5.600 5.600 5.440 5.440 9,914 -0.26(-4.56%)
Apr 17, 2014 5.700 5.700 5.700 0 -0.03(-0.52%)
Apr 16, 2014 5.570 5.740 5.440 5.730 46,519 +0.29(+5.33%)
Apr 15, 2014 5.650 5.700 5.440 5.440 20,358 -0.37(-6.37%)
Apr 14, 2014 5.720 5.810 5.600 5.810 6,490 +0.09(+1.57%)
Apr 11, 2014 5.650 5.720 5.650 5.720 6,770 -0.01(-0.17%)
Apr 10, 2014 5.740 5.740 5.700 5.730 880 -0.02(-0.35%)
Apr 09, 2014 5.580 5.750 5.570 5.750 11,745 +0.02(+0.35%)
Apr 08, 2014 5.600 5.730 5.450 5.730 15,200 +0.12(+2.14%)
Apr 07, 2014 5.550 5.650 5.460 5.610 15,900 +0.01(+0.18%)
Apr 04, 2014 5.610 5.650 5.600 5.600 6,073 +0.00(+0.00%)
Apr 03, 2014 5.790 5.790 5.600 5.600 14,389 -0.02(-0.36%)
Apr 02, 2014 5.520 5.650 5.420 5.620 13,477 +0.19(+3.50%)
Apr 01, 2014 5.350 5.500 5.190 5.430 40,119 +0.08(+1.50%)
Mar 31, 2014 5.300 5.380 5.250 5.350 14,768 +0.14(+2.69%)
Mar 28, 2014 5.300 5.360 5.210 5.210 13,540 -0.09(-1.70%)
Mar 27, 2014 5.240 5.400 5.210 5.300 18,114 +0.01(+0.19%)
Mar 26, 2014 5.500 5.500 5.290 5.290 17,395 -0.21(-3.82%)
Mar 25, 2014 5.760 5.760 5.500 5.500 25,327 -0.10(-1.79%)
Mar 24, 2014 5.860 6.000 5.500 5.600 57,468 -0.22(-3.78%)
Mar 21, 2014 5.660 6.000 5.660 5.820 132,940 +0.22(+3.93%)
Mar 20, 2014 5.600 5.750 5.590 5.600 63,563 +0.00(+0.00%)
Mar 19, 2014 5.210 5.650 5.210 5.600 94,200 +0.47(+9.16%)
Mar 18, 2014 5.050 5.150 5.000 5.130 34,530 +0.06(+1.18%)
Mar 17, 2014 5.100 5.150 5.040 5.070 33,125 -0.03(-0.59%)
Mar 14, 2014 5.140 5.150 4.900 5.100 46,720 +0.00(+0.00%)
Mar 13, 2014 5.100 5.150 5.030 5.100 44,750 -0.02(-0.39%)
Mar 12, 2014 5.150 5.240 5.000 5.120 58,220 +0.00(+0.00%)
Mar 11, 2014 4.950 5.170 4.950 5.120 19,946 +0.16(+3.23%)
Mar 10, 2014 4.970 5.050 4.920 4.960 18,880 -0.17(-3.31%)
Mar 07, 2014 5.370 5.370 4.950 5.130 62,027 -0.26(-4.82%)
Mar 06, 2014 5.180 5.390 5.150 5.390 62,880 +0.25(+4.86%)
Mar 05, 2014 4.830 5.140 4.780 5.140 77,934 +0.38(+7.98%)
Mar 04, 2014 4.750 4.890 4.700 4.760 45,380 +0.07(+1.49%)
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.