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 (%)
Aug 30, 2019 5.900 5.900 5.900 0 +0.00(+0.00%)
Aug 29, 2019 5.800 5.900 5.800 5.900 2,240 +0.00(+0.00%)
Aug 28, 2019 5.800 5.900 5.780 5.900 2,731 -0.10(-1.67%)
Aug 27, 2019 5.990 6.000 5.990 6.000 6,600 -0.12(-1.96%)
Aug 26, 2019 5.990 6.120 5.990 6.120 5,400 +0.13(+2.17%)
Aug 23, 2019 6.250 6.250 5.690 5.990 38,557 -0.67(-10.06%)
Aug 22, 2019 6.460 6.660 6.460 6.660 2,206 +0.31(+4.88%)
Aug 21, 2019 6.350 6.350 6.350 6.350 1,300 +0.05(+0.79%)
Aug 20, 2019 6.300 6.300 6.300 6.300 560 +0.00(+0.00%)
Aug 19, 2019 6.290 6.300 6.290 6.300 1,196 +0.01(+0.16%)
Aug 16, 2019 6.300 6.310 6.290 6.290 913 -0.02(-0.32%)
Aug 15, 2019 6.310 6.310 6.310 6.310 100 +0.00(+0.00%)
Aug 14, 2019 6.310 6.400 6.300 6.310 1,855 -0.12(-1.87%)
Aug 13, 2019 6.280 6.430 6.280 6.430 1,238 -0.07(-1.08%)
Aug 12, 2019 6.500 6.500 6.500 6.500 2,000 +0.19(+3.01%)
Aug 09, 2019 6.480 6.480 6.310 6.310 200 -0.19(-2.92%)
Aug 08, 2019 6.500 6.500 6.500 6.500 500 +0.00(+0.00%)
Aug 07, 2019 6.490 6.500 6.470 6.500 1,231 +0.00(+0.00%)
Aug 06, 2019 6.500 6.500 6.490 6.500 650 +0.20(+3.17%)
Aug 02, 2019 6.300 6.300 6.300 0 -0.18(-2.78%)
Aug 01, 2019 6.320 6.480 6.320 6.480 794 +0.07(+1.09%)
Jul 31, 2019 6.750 6.750 6.320 6.410 3,800 -0.46(-6.70%)
Jul 29, 2019 6.870 6.870 6.870 0 +0.00(+0.00%)
Jul 26, 2019 6.840 6.870 6.840 6.870 700 +0.02(+0.29%)
Jul 25, 2019 6.700 6.850 6.700 6.850 6,470 -0.65(-8.67%)
Jul 24, 2019 7.500 7.500 7.500 22 +0.00(+0.00%)
Jul 23, 2019 6.710 7.500 6.710 7.500 1,403 +0.28(+3.88%)
Jul 22, 2019 7.220 7.220 7.220 10 +0.00(+0.00%)
Jul 19, 2019 7.220 7.220 7.220 7.220 300 +0.22(+3.14%)
Jul 18, 2019 6.780 7.000 6.780 7.000 2,850 +0.24(+3.55%)
Jul 16, 2019 6.760 6.760 6.760 0 +0.00(+0.00%)
Jul 15, 2019 6.760 6.760 6.760 6.760 200 +0.05(+0.75%)
Jul 12, 2019 6.380 6.710 6.290 6.710 5,249 +0.02(+0.30%)
Jul 11, 2019 6.600 6.700 6.600 6.690 2,200 +0.13(+1.98%)
Jul 10, 2019 6.680 6.680 6.550 6.560 2,062 -0.28(-4.09%)
Jul 09, 2019 6.500 6.840 6.500 6.840 15,700 +0.42(+6.54%)
Jul 08, 2019 6.410 6.420 6.390 6.420 1,089 +0.00(+0.00%)
Jul 05, 2019 6.270 6.420 6.270 6.420 2,285 +0.17(+2.72%)
Jul 04, 2019 6.250 6.250 6.250 6.250 1,605 -0.06(-0.95%)
Jul 03, 2019 6.070 6.310 6.070 6.310 5,411 +0.02(+0.32%)
Jul 02, 2019 6.030 6.290 6.030 6.290 3,897 -0.07(-1.10%)
Jun 28, 2019 6.360 6.360 6.360 0 -0.11(-1.70%)
Jun 27, 2019 6.510 6.510 6.470 6.470 28,400 -0.05(-0.77%)
Jun 26, 2019 6.580 6.580 6.510 6.520 2,786 -0.10(-1.51%)
Jun 25, 2019 6.620 6.620 6.590 6.620 1,439 +0.02(+0.30%)
Jun 24, 2019 6.790 6.790 6.580 6.600 1,700 -0.20(-2.94%)
Jun 21, 2019 6.800 6.800 6.800 6.800 1,451 -0.10(-1.45%)
Jun 20, 2019 6.910 6.960 6.890 6.900 14,404 +0.00(+0.00%)
Jun 19, 2019 6.910 6.960 6.900 6.900 5,470 -0.08(-1.15%)
Jun 18, 2019 7.230 7.230 6.980 6.980 683 +0.19(+2.80%)
Jun 17, 2019 6.830 6.830 6.750 6.790 20,295 -0.22(-3.14%)
Jun 14, 2019 7.000 7.010 7.000 7.010 400 +0.01(+0.14%)
Jun 13, 2019 6.840 7.000 6.840 7.000 11,480 +0.00(+0.00%)
Jun 12, 2019 7.150 7.150 7.000 7.000 3,723 +0.11(+1.60%)
Jun 11, 2019 6.570 7.000 6.570 6.890 1,110 -0.11(-1.57%)
Jun 10, 2019 7.000 7.020 7.000 7.000 3,150 -0.39(-5.28%)
Jun 06, 2019 7.390 7.390 7.390 0 +0.39(+5.57%)
Jun 05, 2019 7.000 7.000 7.000 7.000 1,935 -0.01(-0.14%)
Jun 04, 2019 7.010 7.010 7.010 7.010 450 +0.16(+2.34%)
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.