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

Biosyent Inc (TSV: RX )

9.050 -0.050 (-0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2017 8.200 8.480 8.200 8.220 770 -0.03(-0.36%)
Jun 29, 2017 8.150 8.420 8.150 8.250 3,240 -0.21(-2.48%)
Jun 28, 2017 8.250 8.500 8.250 8.460 8,442 +0.06(+0.71%)
Jun 27, 2017 8.190 8.500 8.190 8.400 7,542 +0.25(+3.07%)
Jun 26, 2017 8.000 8.190 7.950 8.150 5,828 +0.19(+2.39%)
Jun 23, 2017 8.000 8.000 7.960 7.960 2,412 -0.05(-0.62%)
Jun 22, 2017 8.000 8.190 7.950 8.010 5,005 +0.01(+0.12%)
Jun 21, 2017 8.000 8.100 8.000 8.000 23,587 +0.00(+0.00%)
Jun 20, 2017 8.000 8.000 8.000 8.000 5,650 +0.00(+0.00%)
Jun 19, 2017 7.850 8.050 7.850 8.000 3,220 +0.00(+0.00%)
Jun 16, 2017 7.980 8.030 7.980 8.000 33,650 +0.00(+0.06%)
Jun 15, 2017 8.040 8.040 7.995 7.995 12,260 -0.00(-0.06%)
Jun 14, 2017 8.030 8.030 8.000 8.000 3,550 -0.04(-0.50%)
Jun 13, 2017 7.970 8.040 7.900 8.040 7,433 -0.01(-0.12%)
Jun 12, 2017 7.875 8.050 7.875 8.050 12,203 +0.05(+0.63%)
Jun 09, 2017 7.900 8.000 7.900 8.000 1,300 -0.10(-1.23%)
Jun 08, 2017 7.750 8.100 7.750 8.100 5,590 +0.27(+3.51%)
Jun 07, 2017 7.750 7.900 7.710 7.825 11,966 -0.02(-0.32%)
Jun 06, 2017 7.750 7.850 7.700 7.850 16,690 +0.01(+0.13%)
Jun 05, 2017 7.700 7.850 7.700 7.840 10,500 +0.14(+1.82%)
Jun 02, 2017 7.800 7.820 7.690 7.700 63,520 -0.20(-2.53%)
Jun 01, 2017 7.770 7.900 7.700 7.900 7,005 -0.14(-1.74%)
May 31, 2017 7.990 8.090 7.900 8.040 6,210 +0.14(+1.77%)
May 30, 2017 7.850 7.980 7.800 7.900 15,575 +0.00(+0.00%)
May 29, 2017 7.800 7.900 7.800 7.900 2,308 -0.10(-1.25%)
May 26, 2017 7.660 8.060 7.660 8.000 14,950 +0.20(+2.56%)
May 25, 2017 7.700 7.900 7.420 7.800 70,798 -0.20(-2.50%)
May 24, 2017 8.100 8.100 8.000 8.000 2,838 -0.14(-1.72%)
May 23, 2017 8.140 8.140 8.140 8.140 1,250 -0.01(-0.12%)
May 19, 2017 8.000 8.150 8.000 8.150 3,100 +0.05(+0.62%)
May 18, 2017 7.840 8.150 7.840 8.100 12,278 +0.29(+3.71%)
May 17, 2017 7.830 7.850 7.800 7.810 11,225 -0.19(-2.38%)
May 16, 2017 8.030 8.030 7.810 8.000 4,445 +0.00(+0.00%)
May 15, 2017 8.050 8.050 7.870 8.000 2,611 +0.14(+1.78%)
May 12, 2017 7.850 7.860 7.850 7.860 2,850 +0.05(+0.64%)
May 11, 2017 8.050 8.060 7.810 7.810 6,859 -0.22(-2.74%)
May 10, 2017 8.000 8.090 8.000 8.030 3,358 +0.11(+1.39%)
May 08, 2017 7.920 7.920 7.920 0 +0.12(+1.54%)
May 05, 2017 7.820 7.890 7.700 7.800 9,900 -0.05(-0.64%)
May 04, 2017 7.800 7.900 7.800 7.850 219,635 +0.00(+0.00%)
May 03, 2017 7.840 7.870 7.750 7.850 61,660 +0.19(+2.48%)
May 02, 2017 7.660 7.740 7.660 7.660 5,741 -0.04(-0.52%)
May 01, 2017 7.700 7.700 7.700 7.700 2,240 -0.08(-1.03%)
Apr 28, 2017 7.800 7.800 7.650 7.780 1,603 -0.02(-0.26%)
Apr 27, 2017 7.760 7.800 7.700 7.800 218,851 +0.05(+0.65%)
Apr 26, 2017 7.800 7.800 7.750 7.750 685 -0.05(-0.64%)
Apr 25, 2017 7.840 7.840 7.800 7.800 10,815 +0.02(+0.26%)
Apr 24, 2017 7.790 7.810 7.780 7.780 12,975 -0.01(-0.13%)
Apr 21, 2017 7.680 7.800 7.660 7.790 4,969 +0.04(+0.52%)
Apr 20, 2017 7.640 7.800 7.630 7.750 19,434 +0.13(+1.71%)
Apr 19, 2017 7.650 7.650 7.610 7.620 3,770 -0.01(-0.13%)
Apr 18, 2017 7.650 7.710 7.630 7.630 12,850 -0.17(-2.18%)
Apr 17, 2017 7.790 7.800 7.790 7.800 1,207 +0.19(+2.50%)
Apr 13, 2017 7.840 7.840 7.610 7.610 2,340 +0.00(+0.00%)
Apr 12, 2017 7.890 7.890 7.610 7.610 1,800 -0.09(-1.17%)
Apr 11, 2017 7.700 7.750 7.610 7.700 5,503 +0.00(+0.00%)
Apr 10, 2017 7.700 7.700 7.700 7.700 1,000 -0.11(-1.41%)
Apr 07, 2017 7.820 7.830 7.600 7.810 8,912 -0.08(-1.01%)
Apr 06, 2017 7.850 7.890 7.850 7.890 1,890 -0.01(-0.13%)
Apr 05, 2017 7.990 7.990 7.710 7.900 3,450 -0.09(-1.13%)
Apr 04, 2017 8.000 8.090 7.750 7.990 13,730 +0.09(+1.14%)
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.