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

Biosyent Inc (TSV: RX )

9.000 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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 (%)
Aug 30, 2013 2.310 2.310 2.310 0 +0.12(+5.48%)
Aug 29, 2013 2.190 2.200 2.150 2.190 31,644 +0.00(+0.00%)
Aug 28, 2013 2.150 2.190 2.050 2.190 28,625 +0.07(+3.30%)
Aug 27, 2013 2.250 2.250 2.100 2.120 121,236 -0.13(-5.78%)
Aug 26, 2013 2.200 2.370 2.120 2.250 239,480 +0.14(+6.64%)
Aug 23, 2013 2.030 2.110 1.950 2.110 172,189 +0.11(+5.50%)
Aug 22, 2013 1.940 2.020 1.870 2.000 198,713 +0.13(+6.95%)
Aug 21, 2013 1.830 1.870 1.800 1.870 31,820 +0.07(+3.89%)
Aug 20, 2013 1.850 1.850 1.700 1.800 39,275 +0.02(+1.12%)
Aug 19, 2013 1.800 1.850 1.760 1.780 22,550 -0.02(-1.11%)
Aug 16, 2013 1.790 1.800 1.740 1.800 16,500 +0.00(+0.00%)
Aug 15, 2013 1.730 1.800 1.650 1.800 83,950 +0.02(+1.12%)
Aug 14, 2013 1.800 1.800 1.730 1.780 51,056 -0.02(-1.11%)
Aug 13, 2013 1.700 1.800 1.700 1.800 53,675 +0.09(+5.26%)
Aug 12, 2013 1.710 1.780 1.690 1.710 33,899 -0.06(-3.39%)
Aug 09, 2013 1.780 1.800 1.680 1.770 70,564 -0.02(-1.12%)
Aug 08, 2013 1.750 1.800 1.710 1.790 150,895 +0.08(+4.68%)
Aug 07, 2013 1.650 1.710 1.650 1.710 28,100 +0.06(+3.64%)
Aug 06, 2013 1.600 1.680 1.600 1.650 24,400 +0.05(+3.12%)
Aug 02, 2013 1.600 1.600 1.600 0 +0.00(+0.00%)
Aug 01, 2013 1.580 1.670 1.580 1.600 32,957 +0.02(+1.27%)
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%)
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.