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, 2021 7.640 7.710 7.640 7.710 2,900 +0.06(+0.78%)
May 28, 2021 7.510 7.650 7.510 7.650 3,687 -0.20(-2.55%)
May 27, 2021 7.700 7.850 7.600 7.850 5,796 +0.35(+4.67%)
May 26, 2021 7.610 7.630 7.500 7.500 11,993 -0.10(-1.32%)
May 25, 2021 7.680 7.680 7.600 7.600 300 -0.05(-0.65%)
May 21, 2021 7.650 7.650 7.650 0 +0.15(+2.00%)
May 20, 2021 7.450 7.500 7.450 7.500 948 +0.09(+1.21%)
May 19, 2021 7.450 7.450 7.410 7.410 1,848 -0.09(-1.20%)
May 18, 2021 7.530 7.530 7.500 7.500 2,500 -0.01(-0.13%)
May 17, 2021 7.520 7.520 7.510 7.510 403 -0.07(-0.92%)
May 14, 2021 7.580 7.590 7.580 7.580 1,446 -0.02(-0.26%)
May 13, 2021 7.600 7.610 7.600 7.600 563 -0.04(-0.52%)
May 12, 2021 7.440 7.640 7.440 7.640 768 -0.06(-0.78%)
May 11, 2021 7.500 7.700 7.500 7.700 1,993 -0.10(-1.28%)
May 10, 2021 7.850 7.900 7.790 7.800 8,550 +0.00(+0.00%)
May 07, 2021 7.690 7.800 7.690 7.800 700 +0.05(+0.65%)
May 06, 2021 7.700 7.750 7.700 7.750 956 +0.30(+4.03%)
May 05, 2021 7.520 7.520 7.450 7.450 1,625 -0.15(-1.97%)
May 04, 2021 7.600 7.600 7.590 7.600 1,167 -0.20(-2.56%)
May 03, 2021 7.800 7.800 7.800 109 +0.00(+0.00%)
Apr 30, 2021 7.720 7.800 7.640 7.800 2,038 +0.10(+1.30%)
Apr 29, 2021 7.650 7.700 7.650 7.700 390 +0.25(+3.36%)
Apr 28, 2021 7.450 7.450 7.450 7.450 141 +0.00(+0.00%)
Apr 27, 2021 7.830 7.850 7.400 7.450 8,852 -0.17(-2.23%)
Apr 26, 2021 7.900 7.900 7.500 7.620 19,428 -0.23(-2.93%)
Apr 23, 2021 7.890 7.890 7.800 7.850 2,003 -0.05(-0.63%)
Apr 22, 2021 7.650 7.900 7.650 7.900 2,455 +0.00(+0.00%)
Apr 21, 2021 7.890 7.900 7.870 7.900 15,372 +0.05(+0.64%)
Apr 20, 2021 7.510 7.850 7.510 7.850 5,726 -0.05(-0.63%)
Apr 16, 2021 7.900 7.900 7.900 0 +0.30(+3.95%)
Apr 15, 2021 7.560 7.640 7.500 7.600 3,073 -0.30(-3.80%)
Apr 14, 2021 7.550 7.900 7.550 7.900 1,663 +0.30(+3.95%)
Apr 13, 2021 7.700 7.700 7.600 7.600 650 -0.10(-1.30%)
Apr 12, 2021 7.540 7.700 7.520 7.700 14,084 +0.15(+1.99%)
Apr 09, 2021 7.550 7.550 7.550 7.550 150 -0.05(-0.66%)
Apr 08, 2021 7.560 7.600 7.560 7.600 4,630 +0.08(+1.06%)
Apr 07, 2021 7.520 7.520 7.520 26 +0.00(+0.00%)
Apr 06, 2021 7.520 7.520 7.520 7.520 2,538 +0.07(+0.94%)
Apr 05, 2021 7.500 7.500 7.450 7.450 948 -0.05(-0.67%)
Apr 01, 2021 7.500 7.500 7.500 0 +0.00(+0.00%)
Mar 31, 2021 7.500 7.500 7.410 7.500 27,713 +0.01(+0.13%)
Mar 30, 2021 7.480 7.490 7.480 7.490 452 +0.07(+0.94%)
Mar 29, 2021 7.400 7.420 7.400 7.420 1,553 -0.03(-0.40%)
Mar 26, 2021 7.400 7.450 7.400 7.450 375 +0.05(+0.68%)
Mar 25, 2021 7.410 7.410 7.400 7.400 3,800 +0.00(+0.00%)
Mar 24, 2021 7.400 7.400 7.390 7.400 3,100 -0.10(-1.33%)
Mar 23, 2021 7.500 7.500 7.500 7.500 734 +0.00(+0.00%)
Mar 22, 2021 7.290 7.500 7.260 7.500 9,700 +0.20(+2.74%)
Mar 19, 2021 7.300 7.490 7.270 7.300 2,330 -0.03(-0.41%)
Mar 18, 2021 7.300 7.330 7.290 7.330 32,848 +0.03(+0.41%)
Mar 17, 2021 7.240 7.300 7.050 7.300 48,249 +0.00(+0.00%)
Mar 16, 2021 7.300 7.300 7.250 7.300 5,147 +0.00(+0.00%)
Mar 15, 2021 7.300 7.300 7.290 7.300 19,100 +0.05(+0.69%)
Mar 12, 2021 7.170 7.300 7.150 7.250 3,050 +0.10(+1.40%)
Mar 11, 2021 7.160 7.160 7.150 7.150 1,870 -0.10(-1.38%)
Mar 10, 2021 7.300 7.300 7.250 7.250 4,330 -0.05(-0.68%)
Mar 09, 2021 7.290 7.300 7.250 7.300 3,102 +0.15(+2.10%)
Mar 08, 2021 7.200 7.200 7.050 7.150 69,700 -0.15(-2.05%)
Mar 05, 2021 7.400 7.400 7.300 7.300 7,433 -0.20(-2.67%)
Mar 04, 2021 7.550 7.550 7.450 7.500 3,450 +0.02(+0.27%)
Mar 03, 2021 7.460 7.480 7.450 7.480 1,542 +0.05(+0.67%)
Mar 02, 2021 7.540 7.550 7.430 7.430 1,344 -0.07(-0.93%)
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.