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 (%)
Jul 31, 2018 9.510 9.700 9.510 9.650 5,450 -0.03(-0.31%)
Jul 30, 2018 9.860 9.860 9.560 9.680 3,820 +0.00(+0.00%)
Jul 27, 2018 30 +0.00(+0.00%)
Jul 26, 2018 9.660 9.660 9.660 30 -0.23(-2.33%)
Jul 25, 2018 9.950 9.960 9.710 9.890 4,167 +0.26(+2.70%)
Jul 24, 2018 9.550 9.630 9.550 9.630 6,340 +0.15(+1.58%)
Jul 23, 2018 9.480 9.480 9.480 9.480 1,645 +0.01(+0.11%)
Jul 20, 2018 9.470 9.470 9.470 9.470 950 -0.14(-1.46%)
Jul 19, 2018 9.700 9.740 9.570 9.610 630 -0.14(-1.44%)
Jul 17, 2018 9.750 9.750 9.750 0 +0.15(+1.56%)
Jul 16, 2018 9.700 9.990 9.600 9.600 1,378 +0.00(+0.00%)
Jul 13, 2018 9.590 9.600 9.590 9.600 500 +0.05(+0.52%)
Jul 12, 2018 9.440 9.600 9.400 9.550 34,530 +0.20(+2.14%)
Jul 11, 2018 9.370 9.380 9.350 9.350 877 +0.07(+0.75%)
Jul 10, 2018 9.230 9.280 9.210 9.280 3,752 -0.22(-2.32%)
Jul 05, 2018 9.500 9.500 9.500 0 +0.01(+0.11%)
Jul 03, 2018 9.490 9.490 9.490 0 +0.14(+1.50%)
Jun 29, 2018 9.350 9.350 9.350 0 -0.12(-1.32%)
Jun 28, 2018 9.460 9.475 9.450 9.475 19,200 -0.18(-1.81%)
Jun 26, 2018 9.650 9.650 9.650 0 +0.15(+1.58%)
Jun 25, 2018 9.690 9.690 9.475 9.500 15,980 +0.00(+0.00%)
Jun 22, 2018 9.350 9.500 9.350 9.500 2,647 +0.00(+0.00%)
Jun 21, 2018 9.100 9.500 9.100 9.500 8,983 +0.00(+0.00%)
Jun 20, 2018 9.730 9.730 9.490 9.500 33,608 -0.20(-2.06%)
Jun 18, 2018 9.700 9.700 9.700 0 -0.15(-1.52%)
Jun 15, 2018 9.840 9.875 9.840 9.850 3,000 +0.05(+0.51%)
Jun 14, 2018 9.890 9.900 9.800 9.800 3,211 -0.05(-0.51%)
Jun 13, 2018 9.970 10.00 9.840 9.850 8,975 -0.10(-1.01%)
Jun 12, 2018 9.960 10.00 9.910 9.950 1,940 +0.05(+0.51%)
Jun 11, 2018 9.940 9.950 9.900 9.900 3,570 -0.13(-1.30%)
Jun 08, 2018 10.00 10.03 10.00 10.03 2,045 +0.31(+3.19%)
Jun 07, 2018 9.720 9.720 9.720 9.720 490 +0.01(+0.10%)
Jun 06, 2018 10.00 10.05 9.480 9.710 6,492 -0.40(-3.96%)
Jun 05, 2018 9.950 10.11 9.950 10.11 3,767 +0.30(+3.06%)
Jun 04, 2018 10.00 10.05 9.810 9.810 7,418 +0.01(+0.10%)
Jun 01, 2018 9.700 9.800 9.700 9.800 1,010 +0.10(+1.03%)
May 31, 2018 9.800 10.00 9.670 9.700 6,550 -0.30(-3.00%)
May 30, 2018 10.00 10.26 10.00 10.00 6,716 +0.06(+0.60%)
May 29, 2018 9.990 9.990 9.830 9.940 1,550 -0.06(-0.60%)
May 28, 2018 10.05 10.05 10.00 10.00 1,753 -0.10(-0.99%)
May 25, 2018 10.04 10.10 10.00 10.10 700 +0.09(+0.90%)
May 24, 2018 10.08 10.08 10.01 10.01 2,550 -0.13(-1.33%)
May 23, 2018 10.10 10.14 10.10 10.14 1,090 +0.06(+0.64%)
May 22, 2018 10.07 10.11 10.01 10.08 2,739 +0.01(+0.10%)
May 18, 2018 10.07 10.07 10.07 0 -0.08(-0.79%)
May 17, 2018 10.11 10.15 10.11 10.15 700 +0.04(+0.40%)
May 16, 2018 10.15 10.15 10.11 10.11 264 +0.06(+0.60%)
May 15, 2018 10.13 10.22 10.05 10.05 2,419 -0.15(-1.47%)
May 14, 2018 9.990 10.20 9.990 10.20 3,554 +0.17(+1.69%)
May 10, 2018 10.03 10.03 10.03 0 -0.22(-2.15%)
May 09, 2018 10.15 10.25 10.15 10.25 5,325 +0.05(+0.49%)
May 08, 2018 10.25 10.25 10.19 10.20 4,583 +0.02(+0.20%)
May 07, 2018 10.20 10.20 10.17 10.18 2,700 +0.18(+1.80%)
May 04, 2018 10.09 10.15 10.00 10.00 1,200 -0.05(-0.50%)
May 03, 2018 10.12 10.15 10.05 10.05 1,200 -0.03(-0.30%)
May 02, 2018 10.10 10.13 10.07 10.08 5,104 -0.01(-0.10%)
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.