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: 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 (%)
Jul 29, 2016 8.860 8.860 8.860 0 +0.23(+2.67%)
Jul 28, 2016 8.590 8.800 8.560 8.630 13,934 +0.08(+0.94%)
Jul 27, 2016 8.760 8.760 8.460 8.550 6,195 -0.23(-2.62%)
Jul 26, 2016 8.760 8.790 8.400 8.780 4,698 -0.07(-0.79%)
Jul 25, 2016 8.790 8.850 8.670 8.850 8,155 +0.13(+1.49%)
Jul 22, 2016 8.690 8.720 8.500 8.720 6,229 +0.19(+2.23%)
Jul 21, 2016 8.490 8.530 8.330 8.530 10,850 +0.14(+1.67%)
Jul 20, 2016 8.290 8.390 8.250 8.390 17,000 +0.08(+0.96%)
Jul 19, 2016 8.300 8.310 8.200 8.310 10,400 +0.01(+0.12%)
Jul 18, 2016 8.430 8.460 8.250 8.300 19,157 +0.04(+0.48%)
Jul 15, 2016 8.240 8.370 8.200 8.260 14,307 +0.09(+1.10%)
Jul 14, 2016 8.180 8.210 8.090 8.170 2,782 -0.03(-0.37%)
Jul 13, 2016 8.160 8.200 8.010 8.200 7,345 +0.02(+0.24%)
Jul 12, 2016 7.900 8.200 7.900 8.180 8,685 +0.18(+2.25%)
Jul 11, 2016 8.180 8.210 7.910 8.000 7,100 +0.09(+1.14%)
Jul 08, 2016 7.940 7.940 7.910 9,048 -0.03(-0.38%)
Jul 07, 2016 7.980 7.980 7.870 7.940 13,892 -0.18(-2.22%)
Jul 05, 2016 8.200 8.210 8.090 8.120 14,820 -0.08(-0.98%)
Jul 04, 2016 7.710 8.220 7.650 8.200 30,137 +0.45(+5.81%)
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%)
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.