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

Biosyent Inc (TSV: RX )

9.180 -0.010 (-0.11%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jun 28, 2013 1.350 1.350 1.350 0 -0.02(-1.46%)
Jun 27, 2013 1.360 1.430 1.360 1.370 78,150 +0.00(+0.00%)
Jun 26, 2013 1.300 1.370 1.300 1.370 36,200 +0.07(+5.38%)
Jun 25, 2013 1.340 1.340 1.300 1.300 5,550 -0.03(-2.26%)
Jun 24, 2013 1.350 1.350 1.300 1.330 23,400 -0.02(-1.48%)
Jun 21, 2013 1.360 1.360 1.330 1.350 11,576 -0.01(-0.74%)
Jun 20, 2013 1.370 1.380 1.310 1.360 33,642 +0.00(+0.00%)
Jun 19, 2013 1.300 1.380 1.300 1.360 32,600 +0.07(+5.43%)
Jun 18, 2013 1.270 1.330 1.270 1.290 17,200 -0.04(-3.01%)
Jun 17, 2013 1.290 1.330 1.280 1.330 4,000 -0.01(-0.75%)
Jun 14, 2013 1.350 1.350 1.290 1.340 3,526 +0.03(+2.29%)
Jun 13, 2013 1.320 1.320 1.300 1.310 10,500 -0.01(-0.76%)
Jun 12, 2013 1.340 1.360 1.320 1.320 12,400 -0.02(-1.49%)
Jun 11, 2013 1.380 1.380 1.340 1.340 15,300 -0.05(-3.60%)
Jun 10, 2013 1.280 1.400 1.250 1.390 96,137 +0.07(+5.30%)
Jun 07, 2013 1.320 1.320 1.270 1.320 13,000 +0.01(+0.76%)
Jun 06, 2013 1.320 1.330 1.290 1.310 33,749 +0.05(+3.97%)
Jun 05, 2013 1.300 1.300 1.260 1.260 7,400 -0.07(-5.26%)
Jun 04, 2013 1.330 1.350 1.260 1.330 50,474 +0.04(+3.10%)
Jun 03, 2013 1.300 1.300 1.280 1.290 9,100 -0.02(-1.53%)
May 31, 2013 1.270 1.310 1.270 1.310 2,200 +0.04(+3.15%)
May 30, 2013 1.270 1.270 1.250 1.270 3,100 +0.00(+0.00%)
May 29, 2013 1.270 1.270 1.270 1.270 5,000 +0.00(+0.00%)
May 28, 2013 1.290 1.350 1.270 1.270 75,134 -0.04(-3.05%)
May 27, 2013 1.200 1.320 1.200 1.310 52,230 +0.11(+9.17%)
May 24, 2013 1.160 1.200 1.160 1.200 19,100 +0.01(+0.84%)
May 23, 2013 1.190 1.190 1.170 1.190 80,552 +0.01(+0.85%)
May 22, 2013 1.150 1.190 1.120 1.180 153,000 +0.08(+7.27%)
May 21, 2013 1.140 1.140 1.100 1.100 5,000 -0.02(-1.79%)
May 17, 2013 1.120 1.120 1.120 0 +0.02(+1.82%)
May 16, 2013 1.150 1.150 1.100 1.100 43,600 -0.05(-4.35%)
May 15, 2013 1.080 1.150 1.080 1.150 17,450 -0.02(-1.71%)
May 13, 2013 1.150 1.170 1.150 1.170 14,000 +0.04(+3.54%)
May 10, 2013 1.170 1.180 1.130 1.130 12,900 -0.01(-0.88%)
May 09, 2013 1.170 1.170 1.140 1.140 4,000 -0.04(-3.39%)
May 08, 2013 1.180 1.180 1.180 1.180 13,740 +0.08(+7.27%)
May 07, 2013 1.120 1.130 1.100 1.100 14,000 -0.05(-4.35%)
May 06, 2013 1.190 1.190 1.120 1.150 7,000 -0.01(-0.86%)
May 03, 2013 1.130 1.180 1.100 1.160 21,150 +0.04(+3.57%)
May 02, 2013 1.140 1.140 1.120 1.120 9,000 -0.01(-0.88%)
May 01, 2013 1.130 1.130 1.130 1.130 8,000 +0.00(+0.00%)
Apr 30, 2013 1.130 1.130 1.100 1.130 28,200 -0.03(-2.59%)
Apr 29, 2013 1.160 1.160 1.150 1.160 37,907 +0.00(+0.00%)
Apr 26, 2013 1.140 1.160 1.140 1.160 3,500 +0.02(+1.75%)
Apr 25, 2013 1.150 1.150 1.140 1.140 1,400 -0.02(-1.72%)
Apr 24, 2013 1.190 1.190 1.160 1.160 9,400 -0.03(-2.52%)
Apr 23, 2013 1.170 1.190 1.150 1.190 37,410 +0.04(+3.48%)
Apr 22, 2013 1.120 1.150 1.120 1.150 16,400 +0.02(+1.77%)
Apr 19, 2013 1.060 1.130 1.050 1.130 41,100 +0.04(+3.67%)
Apr 18, 2013 1.110 1.130 1.050 1.090 79,400 -0.01(-0.91%)
Apr 17, 2013 1.210 1.210 1.100 1.100 35,800 -0.09(-7.56%)
Apr 16, 2013 1.140 1.190 1.120 1.190 28,800 +0.05(+4.39%)
Apr 15, 2013 1.160 1.160 1.140 1.140 13,700 -0.01(-0.87%)
Apr 12, 2013 1.200 1.200 1.150 1.150 52,500 -0.07(-5.74%)
Apr 11, 2013 1.200 1.220 1.200 1.220 10,500 +0.00(+0.00%)
Apr 10, 2013 1.210 1.240 1.150 1.220 27,612 -0.02(-1.61%)
Apr 09, 2013 1.230 1.240 1.230 1.240 14,600 +0.01(+0.81%)
Apr 08, 2013 1.290 1.290 1.230 1.230 6,650 -0.06(-4.65%)
Apr 05, 2013 1.290 1.290 1.290 1.290 1,100 +0.00(+0.00%)
Apr 04, 2013 1.270 1.290 1.260 1.290 16,000 +0.02(+1.57%)
Apr 03, 2013 1.280 1.300 1.270 1.270 17,900 -0.01(-0.78%)
Apr 02, 2013 1.290 1.290 1.270 1.280 10,550 -0.05(-3.76%)
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.