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

Biosyent Inc (TSV: RX )

9.400 UNCHANGED
Streaming Delayed Price Updated: 10:53 AM 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, 2021 8.400 8.400 8.400 0 -0.21(-2.44%)
Jun 29, 2021 8.500 8.610 8.500 8.610 1,543 -0.14(-1.60%)
Jun 28, 2021 9.200 9.200 8.750 8.750 1,230 -0.52(-5.61%)
Jun 25, 2021 9.480 9.500 9.270 9.270 1,995 -0.14(-1.49%)
Jun 24, 2021 9.590 9.590 9.200 9.410 2,957 +0.21(+2.28%)
Jun 23, 2021 8.610 9.200 8.470 9.200 23,462 +0.90(+10.84%)
Jun 22, 2021 8.200 8.500 8.200 8.300 5,682 +0.15(+1.84%)
Jun 21, 2021 8.010 8.150 8.000 8.150 5,756 +0.00(+0.00%)
Jun 18, 2021 7.800 8.750 7.800 8.150 17,966 +0.36(+4.62%)
Jun 17, 2021 7.700 7.790 7.670 7.790 9,660 +0.09(+1.17%)
Jun 16, 2021 7.740 7.740 7.700 7.700 800 -0.10(-1.28%)
Jun 14, 2021 7.800 7.800 7.800 0 +0.01(+0.13%)
Jun 11, 2021 7.700 7.790 7.700 7.790 2,950 +0.29(+3.87%)
Jun 10, 2021 7.510 7.510 7.500 7.500 300 +0.05(+0.67%)
Jun 09, 2021 7.460 7.500 7.450 7.450 2,903 -0.04(-0.53%)
Jun 08, 2021 7.690 7.800 7.470 7.490 8,190 -0.20(-2.60%)
Jun 07, 2021 7.650 7.880 7.650 7.690 2,372 -0.06(-0.77%)
Jun 04, 2021 7.790 7.790 7.720 7.750 1,600 -0.13(-1.65%)
Jun 03, 2021 779.00 7.880 7.790 7.880 1,036,800 -0.02(-0.25%)
Jun 02, 2021 7.890 7.900 7.790 7.900 9,074 -0.04(-0.50%)
Jun 01, 2021 7.510 8.100 7.510 7.940 62,292 +0.23(+2.98%)
May 31, 2021 7.640 7.710 7.640 7.710 2,900 +0.06(+0.78%)
May 28, 2021 7.510 7.650 7.510 7.650 3,687 -0.20(-2.55%)
May 27, 2021 7.700 7.850 7.600 7.850 5,796 +0.35(+4.67%)
May 26, 2021 7.610 7.630 7.500 7.500 11,993 -0.10(-1.32%)
May 25, 2021 7.680 7.680 7.600 7.600 300 -0.05(-0.65%)
May 21, 2021 7.650 7.650 7.650 0 +0.15(+2.00%)
May 20, 2021 7.450 7.500 7.450 7.500 948 +0.09(+1.21%)
May 19, 2021 7.450 7.450 7.410 7.410 1,848 -0.09(-1.20%)
May 18, 2021 7.530 7.530 7.500 7.500 2,500 -0.01(-0.13%)
May 17, 2021 7.520 7.520 7.510 7.510 403 -0.07(-0.92%)
May 14, 2021 7.580 7.590 7.580 7.580 1,446 -0.02(-0.26%)
May 13, 2021 7.600 7.610 7.600 7.600 563 -0.04(-0.52%)
May 12, 2021 7.440 7.640 7.440 7.640 768 -0.06(-0.78%)
May 11, 2021 7.500 7.700 7.500 7.700 1,993 -0.10(-1.28%)
May 10, 2021 7.850 7.900 7.790 7.800 8,550 +0.00(+0.00%)
May 07, 2021 7.690 7.800 7.690 7.800 700 +0.05(+0.65%)
May 06, 2021 7.700 7.750 7.700 7.750 956 +0.30(+4.03%)
May 05, 2021 7.520 7.520 7.450 7.450 1,625 -0.15(-1.97%)
May 04, 2021 7.600 7.600 7.590 7.600 1,167 -0.20(-2.56%)
May 03, 2021 7.800 7.800 7.800 109 +0.00(+0.00%)
Apr 30, 2021 7.720 7.800 7.640 7.800 2,038 +0.10(+1.30%)
Apr 29, 2021 7.650 7.700 7.650 7.700 390 +0.25(+3.36%)
Apr 28, 2021 7.450 7.450 7.450 7.450 141 +0.00(+0.00%)
Apr 27, 2021 7.830 7.850 7.400 7.450 8,852 -0.17(-2.23%)
Apr 26, 2021 7.900 7.900 7.500 7.620 19,428 -0.23(-2.93%)
Apr 23, 2021 7.890 7.890 7.800 7.850 2,003 -0.05(-0.63%)
Apr 22, 2021 7.650 7.900 7.650 7.900 2,455 +0.00(+0.00%)
Apr 21, 2021 7.890 7.900 7.870 7.900 15,372 +0.05(+0.64%)
Apr 20, 2021 7.510 7.850 7.510 7.850 5,726 -0.05(-0.63%)
Apr 16, 2021 7.900 7.900 7.900 0 +0.30(+3.95%)
Apr 15, 2021 7.560 7.640 7.500 7.600 3,073 -0.30(-3.80%)
Apr 14, 2021 7.550 7.900 7.550 7.900 1,663 +0.30(+3.95%)
Apr 13, 2021 7.700 7.700 7.600 7.600 650 -0.10(-1.30%)
Apr 12, 2021 7.540 7.700 7.520 7.700 14,084 +0.15(+1.99%)
Apr 09, 2021 7.550 7.550 7.550 7.550 150 -0.05(-0.66%)
Apr 08, 2021 7.560 7.600 7.560 7.600 4,630 +0.08(+1.06%)
Apr 07, 2021 7.520 7.520 7.520 26 +0.00(+0.00%)
Apr 06, 2021 7.520 7.520 7.520 7.520 2,538 +0.07(+0.94%)
Apr 05, 2021 7.500 7.500 7.450 7.450 948 -0.05(-0.67%)
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.