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: 2:30 PM 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, 2016 7.750 7.750 7.750 0 +0.10(+1.31%)
Jun 29, 2016 7.600 7.650 7.510 7.650 4,850 +0.00(+0.00%)
Jun 28, 2016 7.630 7.900 7.600 7.650 8,711 -0.07(-0.91%)
Jun 27, 2016 7.750 7.950 7.490 7.720 12,840 -0.03(-0.39%)
Jun 24, 2016 7.600 7.970 7.400 7.750 36,989 -0.25(-3.12%)
Jun 23, 2016 7.900 8.040 7.550 8.000 15,391 +0.19(+2.43%)
Jun 22, 2016 7.900 7.900 7.660 7.810 3,080 -0.01(-0.13%)
Jun 21, 2016 7.800 7.900 7.790 7.820 13,681 +0.14(+1.82%)
Jun 20, 2016 7.650 7.880 7.650 7.680 7,000 +0.00(+0.00%)
Jun 17, 2016 7.440 7.680 7.420 7.680 6,375 +0.13(+1.72%)
Jun 16, 2016 7.550 7.600 7.460 7.550 18,615 -0.05(-0.66%)
Jun 15, 2016 7.440 7.620 7.420 7.600 11,400 +0.05(+0.66%)
Jun 14, 2016 7.560 7.560 7.550 7.550 18,350 +0.00(+0.00%)
Jun 13, 2016 7.500 7.550 7.470 7.550 14,564 +0.05(+0.67%)
Jun 10, 2016 7.380 7.500 7.340 7.500 21,540 +0.17(+2.32%)
Jun 09, 2016 7.480 7.480 7.270 7.330 5,100 -0.15(-2.01%)
Jun 08, 2016 7.590 7.590 7.450 7.480 10,190 +0.03(+0.40%)
Jun 07, 2016 7.600 7.600 7.400 7.450 10,775 +0.04(+0.54%)
Jun 06, 2016 7.330 7.740 7.220 7.410 9,602 +0.16(+2.21%)
Jun 03, 2016 7.500 7.680 7.250 7.250 20,264 -0.43(-5.60%)
Jun 02, 2016 7.540 7.680 7.450 7.680 13,975 +0.08(+1.05%)
Jun 01, 2016 7.200 7.600 7.200 7.600 11,539 +0.30(+4.11%)
May 31, 2016 7.300 7.300 7.250 7.300 7,200 +0.20(+2.82%)
May 30, 2016 7.150 7.500 7.000 7.100 27,563 -0.07(-0.98%)
May 27, 2016 7.560 7.560 7.170 7.170 20,146 -0.63(-8.08%)
May 26, 2016 7.630 7.880 7.630 7.800 30,656 +0.20(+2.63%)
May 25, 2016 6.890 7.600 6.880 7.600 43,225 +0.73(+10.63%)
May 24, 2016 6.950 6.950 6.850 6.870 6,962 +0.02(+0.29%)
May 20, 2016 6.850 6.850 6.850 0 -0.06(-0.87%)
May 19, 2016 6.900 6.910 6.870 6.910 3,000 -0.02(-0.29%)
May 18, 2016 6.830 6.940 6.830 6.930 4,467 +0.10(+1.46%)
May 17, 2016 6.820 6.900 6.810 6.830 1,548 -0.07(-1.01%)
May 16, 2016 6.820 6.900 6.800 6.900 7,829 +0.05(+0.73%)
May 13, 2016 6.980 6.980 6.810 6.850 7,370 -0.05(-0.72%)
May 12, 2016 6.950 6.950 6.810 6.900 5,480 -0.10(-1.43%)
May 11, 2016 6.810 7.000 6.810 7.000 5,600 +0.15(+2.19%)
May 10, 2016 6.850 6.850 6.850 6.850 1,550 -0.10(-1.44%)
May 09, 2016 7.040 7.040 6.900 6.950 2,672 +0.15(+2.21%)
May 06, 2016 6.790 6.860 6.780 6.800 5,250 -0.13(-1.88%)
May 05, 2016 6.850 6.930 6.770 6.930 8,707 +0.11(+1.61%)
May 04, 2016 6.860 6.950 6.820 6.820 8,200 -0.13(-1.87%)
May 03, 2016 6.950 6.990 6.950 6.950 18,700 +0.00(+0.00%)
May 02, 2016 6.940 6.950 6.850 6.950 9,375 +0.01(+0.14%)
Apr 29, 2016 6.940 7.000 6.940 6.940 3,425 +0.00(+0.00%)
Apr 28, 2016 6.940 6.970 6.930 6.940 8,250 -0.02(-0.29%)
Apr 27, 2016 6.970 7.000 6.960 6.960 9,711 -0.02(-0.29%)
Apr 26, 2016 7.000 7.000 6.970 6.980 1,523 +0.02(+0.29%)
Apr 25, 2016 6.990 6.990 6.960 6.960 430 -0.01(-0.14%)
Apr 22, 2016 7.090 7.090 6.970 6.970 3,110 -0.01(-0.14%)
Apr 21, 2016 7.040 7.070 6.960 6.980 7,598 -0.02(-0.29%)
Apr 20, 2016 6.970 7.000 6.760 7.000 12,272 +0.24(+3.55%)
Apr 19, 2016 6.860 6.860 6.750 6.760 13,400 -0.07(-1.02%)
Apr 18, 2016 6.830 6.850 6.810 6.830 4,045 +0.02(+0.29%)
Apr 15, 2016 6.900 6.900 6.810 6.810 18,550 -0.09(-1.30%)
Apr 14, 2016 6.960 6.990 6.860 6.900 2,543 +0.05(+0.73%)
Apr 13, 2016 6.950 7.030 6.830 6.850 8,243 -0.10(-1.44%)
Apr 12, 2016 7.000 7.060 6.950 6.950 6,400 -0.05(-0.71%)
Apr 11, 2016 7.100 7.120 7.000 7.000 5,695 -0.06(-0.85%)
Apr 08, 2016 7.000 7.060 7.000 7.060 8,110 +0.11(+1.58%)
Apr 07, 2016 6.910 6.950 6.870 6.950 1,200 +0.07(+1.02%)
Apr 06, 2016 7.080 7.120 6.880 6.880 8,000 -0.17(-2.41%)
Apr 05, 2016 7.040 7.100 6.900 7.050 5,300 +0.02(+0.28%)
Apr 04, 2016 7.150 7.150 6.970 7.030 3,706 -0.07(-0.99%)
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.