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

Biosyent Inc (TSV: RX )

9.850 +0.450 (+4.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 30, 2014 7.540 7.540 7.540 0 +0.12(+1.62%)
Jun 27, 2014 7.450 7.450 7.360 7.420 7,905 -0.14(-1.85%)
Jun 26, 2014 7.520 7.590 7.520 7.560 13,700 +0.02(+0.27%)
Jun 25, 2014 7.500 7.550 7.490 7.540 13,565 +0.09(+1.21%)
Jun 24, 2014 7.410 7.500 7.410 7.450 27,050 +0.02(+0.27%)
Jun 23, 2014 7.320 7.430 7.280 7.430 30,230 +0.03(+0.41%)
Jun 20, 2014 7.250 7.430 7.250 7.400 36,413 +0.16(+2.21%)
Jun 19, 2014 7.590 7.590 7.210 7.240 25,965 -0.37(-4.86%)
Jun 18, 2014 7.520 7.650 7.420 7.610 15,631 +0.05(+0.66%)
Jun 17, 2014 7.450 7.590 7.350 7.560 19,142 +0.08(+1.07%)
Jun 16, 2014 7.590 7.700 7.450 7.480 45,800 +0.03(+0.40%)
Jun 13, 2014 8.050 8.060 7.420 7.450 102,643 -0.55(-6.87%)
Jun 12, 2014 7.820 8.000 7.820 8.000 68,120 +0.35(+4.58%)
Jun 11, 2014 7.500 7.650 7.280 7.650 43,774 +0.01(+0.13%)
Jun 10, 2014 8.000 8.000 7.500 7.640 80,804 -0.10(-1.29%)
Jun 06, 2014 7.500 7.890 7.500 7.740 105,906 +0.36(+4.88%)
Jun 05, 2014 7.200 7.430 7.200 7.380 73,925 +0.37(+5.28%)
Jun 04, 2014 7.050 7.170 7.010 7.010 34,270 -0.04(-0.57%)
Jun 03, 2014 6.810 7.050 6.800 7.050 19,022 +0.25(+3.68%)
Jun 02, 2014 6.800 6.850 6.800 6.800 9,780 -0.05(-0.73%)
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%)
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.