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 (%)
Aug 31, 2015 7.160 7.160 6.950 6.990 10,240 +0.03(+0.43%)
Aug 28, 2015 6.850 7.160 6.850 6.960 16,486 +0.08(+1.16%)
Aug 27, 2015 6.880 7.080 6.880 6.880 17,972 +0.15(+2.23%)
Aug 26, 2015 6.900 6.920 6.660 6.730 16,534 -0.12(-1.75%)
Aug 25, 2015 6.870 7.050 6.800 6.850 11,867 +0.49(+7.70%)
Aug 24, 2015 5.910 6.540 5.910 6.360 46,614 -0.20(-3.05%)
Aug 21, 2015 6.780 6.890 6.540 6.560 57,001 -0.18(-2.67%)
Aug 20, 2015 7.010 7.090 6.740 6.740 27,168 -0.26(-3.71%)
Aug 19, 2015 7.010 7.200 6.910 7.000 46,962 +0.15(+2.19%)
Aug 18, 2015 7.200 7.230 6.840 6.850 69,045 -0.35(-4.86%)
Aug 17, 2015 7.150 7.540 7.060 7.200 45,952 +0.03(+0.42%)
Aug 14, 2015 7.000 7.210 6.990 7.170 23,290 +0.42(+6.22%)
Aug 13, 2015 6.890 6.920 6.750 6.750 20,345 +0.30(+4.65%)
Aug 12, 2015 6.280 6.850 6.250 6.450 75,865 +0.20(+3.20%)
Aug 11, 2015 6.810 6.810 6.200 6.250 77,858 -0.55(-8.09%)
Aug 10, 2015 6.850 6.850 6.750 6.800 11,246 -0.02(-0.29%)
Aug 07, 2015 7.110 7.110 6.750 6.820 6,088 -0.14(-2.01%)
Aug 06, 2015 7.080 7.160 6.990 6.960 3,455 -0.04(-0.57%)
Aug 05, 2015 6.970 7.000 6.900 7.000 6,087 +0.09(+1.30%)
Aug 04, 2015 7.160 7.180 6.840 6.910 14,336 -0.04(-0.58%)
Jul 31, 2015 6.950 6.950 6.950 0 +0.13(+1.91%)
Jul 30, 2015 7.150 7.150 6.800 6.820 15,872 -0.09(-1.30%)
Jul 29, 2015 7.080 7.190 6.880 6.910 23,199 -0.17(-2.40%)
Jul 28, 2015 6.970 7.080 6.850 7.080 28,988 +0.22(+3.21%)
Jul 27, 2015 6.750 6.990 6.750 6.860 44,309 +0.11(+1.63%)
Jul 24, 2015 7.180 7.180 6.750 6.750 24,173 -0.41(-5.73%)
Jul 23, 2015 7.300 7.300 7.150 7.160 14,909 -0.08(-1.10%)
Jul 22, 2015 7.350 7.350 7.240 7.240 5,830 -0.11(-1.50%)
Jul 21, 2015 7.250 7.350 7.150 7.350 18,365 +0.08(+1.10%)
Jul 20, 2015 7.250 7.280 7.250 7.270 2,715 +0.02(+0.28%)
Jul 17, 2015 7.290 7.300 7.120 7.250 15,923 -0.05(-0.68%)
Jul 16, 2015 7.270 7.300 7.150 7.300 4,940 +0.05(+0.69%)
Jul 15, 2015 7.250 7.300 7.250 7.250 2,150 -0.05(-0.68%)
Jul 14, 2015 7.400 7.490 7.300 7.300 7,215 +0.00(+0.00%)
Jul 13, 2015 7.600 7.600 7.170 7.300 6,370 -0.10(-1.35%)
Jul 10, 2015 7.310 7.420 7.240 7.400 4,190 +0.01(+0.14%)
Jul 09, 2015 7.350 7.390 7.310 7.390 7,329 +0.04(+0.54%)
Jul 08, 2015 7.490 7.490 7.320 7.350 3,801 +0.00(+0.00%)
Jul 07, 2015 7.400 7.500 7.320 7.350 3,900 -0.12(-1.61%)
Jul 06, 2015 7.360 7.450 7.290 7.470 6,345 +0.12(+1.63%)
Jul 03, 2015 7.260 7.450 7.260 7.350 17,070 +0.08(+1.10%)
Jul 02, 2015 7.260 7.350 7.230 7.270 12,194 -0.08(-1.09%)
Jun 30, 2015 7.350 7.350 7.350 0 -0.24(-3.16%)
Jun 29, 2015 7.770 7.770 7.300 7.590 14,595 -0.16(-2.06%)
Jun 26, 2015 7.810 7.810 7.750 7.750 23,902 -0.07(-0.90%)
Jun 25, 2015 8.000 8.010 7.750 7.820 25,812 -0.28(-3.46%)
Jun 24, 2015 8.110 8.110 8.050 8.100 15,247 +0.00(+0.00%)
Jun 23, 2015 8.040 8.150 8.040 8.100 29,956 +0.04(+0.50%)
Jun 22, 2015 8.140 8.300 8.050 8.060 29,074 -0.14(-1.77%)
Jun 19, 2015 8.400 8.470 8.200 8.205 7,710 -0.04(-0.55%)
Jun 18, 2015 8.010 8.250 8.010 8.250 9,210 -0.04(-0.48%)
Jun 17, 2015 8.260 8.350 8.160 8.290 4,594 +0.04(+0.48%)
Jun 16, 2015 8.320 8.540 8.250 8.250 13,813 -0.07(-0.84%)
Jun 15, 2015 8.010 8.360 8.010 8.320 23,809 +0.27(+3.35%)
Jun 12, 2015 7.850 8.180 7.680 8.050 43,824 +0.28(+3.60%)
Jun 11, 2015 7.820 7.900 7.730 7.770 6,638 +0.02(+0.26%)
Jun 10, 2015 7.750 7.770 7.700 7.750 9,083 +0.10(+1.31%)
Jun 09, 2015 7.780 7.850 7.620 7.650 31,908 +0.13(+1.73%)
Jun 08, 2015 7.500 7.750 7.360 7.520 26,074 +0.00(+0.00%)
Jun 05, 2015 7.550 7.600 7.450 7.520 19,930 +0.02(+0.27%)
Jun 04, 2015 7.450 7.590 7.450 7.500 15,043 +0.05(+0.67%)
Jun 03, 2015 7.550 7.600 7.060 7.450 128,802 -0.07(-0.93%)
Jun 02, 2015 7.550 7.550 7.400 7.520 7,325 -0.08(-1.05%)
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.