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

Biosyent Inc (TSV: RX )

9.000 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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 31, 2019 7.610 7.610 7.570 7.570 594 -0.23(-2.95%)
May 30, 2019 7.620 7.880 7.620 7.800 3,800 -0.10(-1.27%)
May 29, 2019 8.000 8.000 7.900 7.900 1,870 -0.25(-3.07%)
May 28, 2019 8.150 8.200 8.150 8.150 22,300 +0.00(+0.00%)
May 24, 2019 8.150 8.150 8.150 0 +0.00(+0.00%)
May 23, 2019 8.100 8.150 8.100 8.150 1,225 -0.05(-0.61%)
May 22, 2019 8.200 8.200 8.200 8.200 480 +0.00(+0.00%)
May 17, 2019 8.200 8.200 8.200 0 +0.00(+0.00%)
May 16, 2019 8.210 8.210 8.200 8.200 3,571 +0.01(+0.12%)
May 15, 2019 8.290 8.290 8.100 8.190 13,158 +0.27(+3.41%)
May 14, 2019 8.000 8.150 7.550 7.920 23,563 +0.30(+3.94%)
May 13, 2019 7.600 7.640 7.500 7.620 3,530 +0.04(+0.53%)
May 10, 2019 7.550 7.580 7.500 7.580 1,480 +0.08(+1.07%)
May 09, 2019 7.500 7.500 7.500 7.500 10,405 +0.00(+0.00%)
May 08, 2019 7.500 7.500 7.500 7.500 7,100 +0.00(+0.00%)
May 07, 2019 7.500 7.500 7.500 7.500 7,300 -0.05(-0.66%)
May 03, 2019 7.550 7.550 7.550 0 +0.05(+0.67%)
May 02, 2019 7.500 7.560 7.500 7.500 3,400 +0.04(+0.54%)
May 01, 2019 7.400 7.470 7.400 7.460 3,000 +0.06(+0.81%)
Apr 30, 2019 7.400 7.400 7.400 7.400 1,500 +0.00(+0.00%)
Apr 29, 2019 7.500 7.550 7.400 7.400 4,307 -0.10(-1.33%)
Apr 26, 2019 7.500 7.500 7.500 7.500 40,200 +0.01(+0.13%)
Apr 25, 2019 7.450 7.490 7.450 7.490 9,500 +0.04(+0.54%)
Apr 24, 2019 7.480 7.480 7.450 7.450 25,800 -0.03(-0.40%)
Apr 23, 2019 7.480 7.480 7.480 7.480 24,849 -0.12(-1.58%)
Apr 18, 2019 7.600 7.600 7.600 0 +0.10(+1.33%)
Apr 17, 2019 7.500 7.500 7.500 7.500 300 +0.00(+0.00%)
Apr 16, 2019 7.480 7.500 7.480 7.500 1,100 +0.00(+0.00%)
Apr 15, 2019 7.510 7.510 7.500 7.500 3,690 +0.00(+0.00%)
Apr 12, 2019 7.600 7.600 7.500 7.500 6,327 +0.02(+0.27%)
Apr 11, 2019 7.480 7.540 7.480 7.480 21,780 +0.03(+0.40%)
Apr 10, 2019 7.460 7.460 7.450 7.450 2,400 -0.05(-0.67%)
Apr 09, 2019 7.510 7.510 7.450 7.500 20,107 -0.11(-1.45%)
Apr 08, 2019 7.500 7.610 7.490 7.610 4,758 +0.08(+1.06%)
Apr 05, 2019 7.750 7.750 7.530 7.530 7,415 -0.16(-2.08%)
Apr 04, 2019 7.600 7.850 7.600 7.690 6,166 +0.14(+1.85%)
Apr 03, 2019 7.530 7.550 7.490 7.550 7,086 +0.06(+0.80%)
Apr 02, 2019 7.340 7.490 7.340 7.490 851 -0.10(-1.32%)
Apr 01, 2019 7.830 7.830 7.500 7.590 5,727 +0.00(+0.00%)
Mar 29, 2019 7.500 7.600 7.500 7.590 4,500 +0.19(+2.57%)
Mar 28, 2019 7.460 7.760 7.390 7.400 54,811 -0.10(-1.33%)
Mar 27, 2019 7.510 7.540 7.490 7.500 88,999 +0.00(+0.00%)
Mar 26, 2019 7.550 7.550 7.500 7.500 30,392 -0.01(-0.13%)
Mar 25, 2019 7.500 7.550 6.520 7.510 119,489 -0.51(-6.36%)
Mar 22, 2019 8.050 8.050 7.630 8.020 64,741 -0.14(-1.72%)
Mar 21, 2019 8.220 8.220 8.150 8.160 4,100 -0.06(-0.73%)
Mar 20, 2019 8.260 8.260 8.220 8.220 6,039 +0.00(+0.00%)
Mar 19, 2019 8.440 8.450 8.220 8.220 2,300 -0.06(-0.72%)
Mar 18, 2019 8.190 8.350 8.190 8.280 2,506 -0.01(-0.12%)
Mar 15, 2019 8.290 8.300 8.235 8.290 1,500 -0.01(-0.12%)
Mar 14, 2019 8.300 8.300 8.300 8.300 1,293 +0.00(+0.00%)
Mar 13, 2019 8.300 8.300 8.300 8.300 200 +0.08(+0.97%)
Mar 12, 2019 8.400 8.400 8.220 8.220 11,460 -0.08(-0.96%)
Mar 11, 2019 8.220 8.300 8.220 8.300 14,921 +0.08(+0.97%)
Mar 08, 2019 8.250 8.270 8.220 8.220 700 -0.28(-3.29%)
Mar 07, 2019 8.490 8.500 8.490 8.500 42,700 +0.00(+0.00%)
Mar 06, 2019 8.880 8.880 8.500 8.500 705 -0.05(-0.58%)
Mar 05, 2019 8.470 8.650 8.470 8.550 2,834 +0.33(+4.01%)
Mar 04, 2019 8.220 8.220 8.220 8.220 150 -0.05(-0.60%)
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.