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

Biosyent Inc (TSV: RX )

9.140 -0.050 (-0.54%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 24, 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 (%)
Jul 31, 2013 1.500 1.580 1.450 1.580 31,081 +0.08(+5.33%)
Jul 30, 2013 1.580 1.580 1.500 1.500 6,400 -0.03(-1.96%)
Jul 29, 2013 1.600 1.600 1.500 1.530 31,000 -0.03(-1.92%)
Jul 26, 2013 1.610 1.610 1.540 1.560 21,700 -0.05(-3.11%)
Jul 25, 2013 1.650 1.650 1.610 1.610 15,900 -0.08(-4.73%)
Jul 24, 2013 1.660 1.700 1.640 1.690 46,102 -0.01(-0.59%)
Jul 23, 2013 1.660 1.700 1.630 1.700 19,500 +0.00(+0.00%)
Jul 22, 2013 1.730 1.740 1.650 1.700 38,800 -0.02(-1.16%)
Jul 19, 2013 1.600 1.730 1.600 1.720 173,300 +0.12(+7.50%)
Jul 18, 2013 1.580 1.600 1.560 1.600 53,080 +0.00(+0.00%)
Jul 17, 2013 1.570 1.600 1.550 1.600 22,555 +0.05(+3.23%)
Jul 16, 2013 1.580 1.600 1.550 1.550 17,581 -0.05(-3.13%)
Jul 15, 2013 1.600 1.600 1.530 1.600 26,205 +0.00(+0.00%)
Jul 12, 2013 1.590 1.600 1.550 1.600 37,300 +0.06(+3.90%)
Jul 11, 2013 1.600 1.600 1.530 1.540 33,800 -0.03(-1.91%)
Jul 10, 2013 1.640 1.650 1.540 1.570 56,926 -0.07(-4.27%)
Jul 09, 2013 1.600 1.640 1.570 1.640 44,205 +0.07(+4.46%)
Jul 08, 2013 1.560 1.590 1.500 1.570 89,790 +0.04(+2.61%)
Jul 05, 2013 1.510 1.550 1.470 1.530 80,690 +0.03(+2.00%)
Jul 04, 2013 1.440 1.500 1.440 1.500 103,688 +0.06(+4.17%)
Jul 03, 2013 1.400 1.440 1.400 1.440 43,600 +0.03(+2.13%)
Jul 02, 2013 1.360 1.410 1.350 1.410 33,000 +0.06(+4.44%)
Jun 28, 2013 1.350 1.350 1.350 0 -0.02(-1.46%)
Jun 27, 2013 1.360 1.430 1.360 1.370 78,150 +0.00(+0.00%)
Jun 26, 2013 1.300 1.370 1.300 1.370 36,200 +0.07(+5.38%)
Jun 25, 2013 1.340 1.340 1.300 1.300 5,550 -0.03(-2.26%)
Jun 24, 2013 1.350 1.350 1.300 1.330 23,400 -0.02(-1.48%)
Jun 21, 2013 1.360 1.360 1.330 1.350 11,576 -0.01(-0.74%)
Jun 20, 2013 1.370 1.380 1.310 1.360 33,642 +0.00(+0.00%)
Jun 19, 2013 1.300 1.380 1.300 1.360 32,600 +0.07(+5.43%)
Jun 18, 2013 1.270 1.330 1.270 1.290 17,200 -0.04(-3.01%)
Jun 17, 2013 1.290 1.330 1.280 1.330 4,000 -0.01(-0.75%)
Jun 14, 2013 1.350 1.350 1.290 1.340 3,526 +0.03(+2.29%)
Jun 13, 2013 1.320 1.320 1.300 1.310 10,500 -0.01(-0.76%)
Jun 12, 2013 1.340 1.360 1.320 1.320 12,400 -0.02(-1.49%)
Jun 11, 2013 1.380 1.380 1.340 1.340 15,300 -0.05(-3.60%)
Jun 10, 2013 1.280 1.400 1.250 1.390 96,137 +0.07(+5.30%)
Jun 07, 2013 1.320 1.320 1.270 1.320 13,000 +0.01(+0.76%)
Jun 06, 2013 1.320 1.330 1.290 1.310 33,749 +0.05(+3.97%)
Jun 05, 2013 1.300 1.300 1.260 1.260 7,400 -0.07(-5.26%)
Jun 04, 2013 1.330 1.350 1.260 1.330 50,474 +0.04(+3.10%)
Jun 03, 2013 1.300 1.300 1.280 1.290 9,100 -0.02(-1.53%)
May 31, 2013 1.270 1.310 1.270 1.310 2,200 +0.04(+3.15%)
May 30, 2013 1.270 1.270 1.250 1.270 3,100 +0.00(+0.00%)
May 29, 2013 1.270 1.270 1.270 1.270 5,000 +0.00(+0.00%)
May 28, 2013 1.290 1.350 1.270 1.270 75,134 -0.04(-3.05%)
May 27, 2013 1.200 1.320 1.200 1.310 52,230 +0.11(+9.17%)
May 24, 2013 1.160 1.200 1.160 1.200 19,100 +0.01(+0.84%)
May 23, 2013 1.190 1.190 1.170 1.190 80,552 +0.01(+0.85%)
May 22, 2013 1.150 1.190 1.120 1.180 153,000 +0.08(+7.27%)
May 21, 2013 1.140 1.140 1.100 1.100 5,000 -0.02(-1.79%)
May 17, 2013 1.120 1.120 1.120 0 +0.02(+1.82%)
May 16, 2013 1.150 1.150 1.100 1.100 43,600 -0.05(-4.35%)
May 15, 2013 1.080 1.150 1.080 1.150 17,450 -0.02(-1.71%)
May 13, 2013 1.150 1.170 1.150 1.170 14,000 +0.04(+3.54%)
May 10, 2013 1.170 1.180 1.130 1.130 12,900 -0.01(-0.88%)
May 09, 2013 1.170 1.170 1.140 1.140 4,000 -0.04(-3.39%)
May 08, 2013 1.180 1.180 1.180 1.180 13,740 +0.08(+7.27%)
May 07, 2013 1.120 1.130 1.100 1.100 14,000 -0.05(-4.35%)
May 06, 2013 1.190 1.190 1.120 1.150 7,000 -0.01(-0.86%)
May 03, 2013 1.130 1.180 1.100 1.160 21,150 +0.04(+3.57%)
May 02, 2013 1.140 1.140 1.120 1.120 9,000 -0.01(-0.88%)
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.