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

Biosyent Inc (TSV: RX )

9.400 +0.100 (+1.08%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 12, 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, 2015 7.350 7.350 7.350 0 -0.24(-3.16%)
Jun 29, 2015 7.770 7.770 7.300 7.590 14,595 -0.16(-2.06%)
Jun 26, 2015 7.810 7.810 7.750 7.750 23,902 -0.07(-0.90%)
Jun 25, 2015 8.000 8.010 7.750 7.820 25,812 -0.28(-3.46%)
Jun 24, 2015 8.110 8.110 8.050 8.100 15,247 +0.00(+0.00%)
Jun 23, 2015 8.040 8.150 8.040 8.100 29,956 +0.04(+0.50%)
Jun 22, 2015 8.140 8.300 8.050 8.060 29,074 -0.14(-1.77%)
Jun 19, 2015 8.400 8.470 8.200 8.205 7,710 -0.04(-0.55%)
Jun 18, 2015 8.010 8.250 8.010 8.250 9,210 -0.04(-0.48%)
Jun 17, 2015 8.260 8.350 8.160 8.290 4,594 +0.04(+0.48%)
Jun 16, 2015 8.320 8.540 8.250 8.250 13,813 -0.07(-0.84%)
Jun 15, 2015 8.010 8.360 8.010 8.320 23,809 +0.27(+3.35%)
Jun 12, 2015 7.850 8.180 7.680 8.050 43,824 +0.28(+3.60%)
Jun 11, 2015 7.820 7.900 7.730 7.770 6,638 +0.02(+0.26%)
Jun 10, 2015 7.750 7.770 7.700 7.750 9,083 +0.10(+1.31%)
Jun 09, 2015 7.780 7.850 7.620 7.650 31,908 +0.13(+1.73%)
Jun 08, 2015 7.500 7.750 7.360 7.520 26,074 +0.00(+0.00%)
Jun 05, 2015 7.550 7.600 7.450 7.520 19,930 +0.02(+0.27%)
Jun 04, 2015 7.450 7.590 7.450 7.500 15,043 +0.05(+0.67%)
Jun 03, 2015 7.550 7.600 7.060 7.450 128,802 -0.07(-0.93%)
Jun 02, 2015 7.550 7.550 7.400 7.520 7,325 -0.08(-1.05%)
Jun 01, 2015 7.500 7.620 7.270 7.600 27,950 +0.10(+1.33%)
May 29, 2015 7.620 7.620 7.410 7.500 14,643 -0.10(-1.32%)
May 28, 2015 7.370 7.600 7.300 7.600 11,960 +0.10(+1.33%)
May 27, 2015 7.500 7.500 7.170 7.500 12,801 +0.00(+0.00%)
May 26, 2015 7.700 7.700 7.320 7.500 18,924 -0.22(-2.85%)
May 25, 2015 7.150 7.890 7.150 7.720 45,870 +0.71(+10.13%)
May 22, 2015 6.880 7.100 6.630 7.010 132,969 +0.02(+0.29%)
May 21, 2015 7.100 7.150 6.800 6.990 91,072 -0.01(-0.14%)
May 20, 2015 7.430 7.550 6.950 7.000 85,500 -0.50(-6.67%)
May 19, 2015 7.570 7.600 7.450 7.500 43,904 -0.07(-0.92%)
May 15, 2015 7.570 7.570 7.570 0 -0.25(-3.20%)
May 14, 2015 7.820 7.850 7.710 7.820 35,180 +0.12(+1.56%)
May 13, 2015 8.400 8.400 7.650 7.700 77,046 -0.21(-2.65%)
May 12, 2015 8.090 8.090 7.830 7.910 17,256 -0.18(-2.22%)
May 11, 2015 8.150 8.150 7.980 8.090 12,583 +0.07(+0.87%)
May 08, 2015 8.280 8.280 7.950 8.020 37,200 -0.21(-2.55%)
May 07, 2015 8.110 8.390 7.890 8.230 50,100 +0.36(+4.57%)
May 06, 2015 8.400 8.400 7.710 7.870 23,587 -0.28(-3.44%)
May 05, 2015 8.110 8.460 7.970 8.150 30,625 +0.05(+0.62%)
May 04, 2015 7.850 8.100 7.820 8.100 26,390 +0.20(+2.53%)
May 01, 2015 8.100 8.150 7.850 7.900 46,047 -0.40(-4.82%)
Apr 30, 2015 8.340 8.340 8.150 8.300 6,096 +0.05(+0.61%)
Apr 29, 2015 8.160 8.270 8.120 8.250 12,817 +0.05(+0.61%)
Apr 28, 2015 8.360 8.360 8.170 8.200 6,800 -0.10(-1.20%)
Apr 27, 2015 8.120 8.390 8.060 8.300 24,230 +0.08(+0.97%)
Apr 24, 2015 8.150 8.240 8.100 8.220 10,155 +0.00(+0.00%)
Apr 23, 2015 8.300 8.300 8.120 8.220 26,259 -0.17(-2.03%)
Apr 22, 2015 8.310 8.450 8.310 8.390 12,937 -0.11(-1.29%)
Apr 21, 2015 8.570 8.750 8.360 8.500 20,025 -0.10(-1.16%)
Apr 20, 2015 8.610 8.790 8.550 8.600 19,385 -0.16(-1.83%)
Apr 17, 2015 9.050 9.050 8.700 8.760 26,334 -0.39(-4.26%)
Apr 16, 2015 9.100 9.230 8.870 9.150 48,035 +0.08(+0.88%)
Apr 15, 2015 8.780 9.130 8.670 9.070 51,873 +0.40(+4.61%)
Apr 14, 2015 8.450 8.740 8.360 8.670 55,439 +0.23(+2.73%)
Apr 13, 2015 8.150 8.490 8.140 8.440 45,530 +0.31(+3.81%)
Apr 10, 2015 7.300 8.290 6.800 8.130 208,612 +0.72(+9.72%)
Apr 09, 2015 8.420 8.440 6.960 7.410 356,564 -0.95(-11.36%)
Apr 08, 2015 8.600 8.600 8.200 8.360 44,083 -0.29(-3.35%)
Apr 07, 2015 8.650 8.680 8.550 8.650 19,789 -0.10(-1.14%)
Apr 06, 2015 8.500 8.750 8.310 8.750 35,830 +0.36(+4.29%)
Apr 02, 2015 8.390 8.390 8.390 0 -0.66(-7.29%)
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.