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

Biosyent Inc (TSV: RX )

9.850 +0.450 (+4.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Sep 28, 2012 1.000 1.010 0.9600 0.9800 63,169 -0.03(-2.97%)
Sep 27, 2012 1.040 1.040 1.000 1.010 28,100 -0.05(-4.72%)
Sep 26, 2012 1.060 1.060 1.040 1.060 3,000 -0.02(-1.85%)
Sep 25, 2012 1.030 1.080 1.030 1.080 46,730 +0.03(+2.86%)
Sep 24, 2012 1.030 1.070 1.030 1.050 35,430 +0.02(+1.94%)
Sep 21, 2012 1.070 1.080 1.030 1.030 64,700 -0.04(-3.74%)
Sep 20, 2012 1.020 1.080 1.020 1.070 41,660 +0.00(+0.00%)
Sep 19, 2012 1.070 1.070 1.000 1.070 153,248 -0.02(-1.83%)
Sep 18, 2012 1.200 1.200 1.030 1.090 148,310 -0.18(-14.17%)
Sep 17, 2012 1.300 1.320 1.060 1.270 66,028 -0.06(-4.51%)
Sep 14, 2012 1.360 1.360 1.270 1.330 63,800 -0.03(-2.21%)
Sep 13, 2012 1.380 1.380 1.350 1.360 14,600 -0.02(-1.45%)
Sep 12, 2012 1.400 1.400 1.360 1.380 29,910 +0.02(+1.47%)
Sep 11, 2012 1.340 1.370 1.330 1.360 60,125 +0.01(+0.74%)
Sep 10, 2012 1.300 1.390 1.270 1.350 72,500 +0.02(+1.50%)
Sep 07, 2012 1.320 1.350 1.310 1.330 58,400 +0.02(+1.53%)
Sep 06, 2012 1.320 1.320 1.260 1.310 48,480 +0.00(+0.00%)
Sep 05, 2012 1.350 1.360 1.260 1.310 57,484 -0.06(-4.38%)
Sep 04, 2012 1.250 1.390 1.250 1.370 174,665 +0.13(+10.48%)
Aug 31, 2012 1.240 1.240 1.240 0 +0.07(+5.98%)
Aug 30, 2012 1.140 1.250 1.140 1.170 139,747 +0.08(+7.34%)
Aug 29, 2012 1.050 1.150 1.050 1.090 28,200 +0.05(+4.81%)
Aug 27, 2012 1.000 1.040 1.000 1.040 34,500 +0.04(+4.00%)
Aug 24, 2012 1.010 1.020 0.9500 1.000 33,290 +0.00(+0.00%)
Aug 23, 2012 1.000 1.070 0.9500 1.000 98,000 +0.07(+7.53%)
Aug 22, 2012 0.9000 0.9300 0.8500 0.9300 27,400 -0.01(-1.06%)
Aug 21, 2012 0.9500 0.9500 0.8900 0.9400 19,000 +0.04(+4.44%)
Aug 20, 2012 0.8900 0.9000 0.8500 0.9000 2,500 +0.00(+0.00%)
Aug 17, 2012 0.8500 0.9000 0.8500 0.9000 33,585 +0.05(+5.88%)
Aug 16, 2012 0.8500 0.8500 0.8500 0.8500 500 +0.03(+3.66%)
Aug 15, 2012 0.8200 0.8200 0.8200 0.8200 18,010 +0.00(+0.00%)
Aug 14, 2012 0.8200 0.8200 0.8200 0.8200 1,000 +0.00(+0.00%)
Aug 13, 2012 0.8200 0.8200 0.8200 0.8200 500 +0.00(+0.00%)
Aug 11, 2012 0.7800 0.8200 0.7800 0.8200 7,800 +0.00(+0.00%)
Aug 10, 2012 0.7800 0.8200 0.7800 0.8200 7,800 +0.04(+5.13%)
Aug 09, 2012 0.7800 0.7800 0.7500 0.7800 20,785 -0.01(-1.27%)
Aug 08, 2012 0.8000 0.8000 0.7900 0.7900 1,700 -0.03(-3.66%)
Aug 07, 2012 0.8500 0.8500 0.8200 0.8200 7,800 +0.00(+0.00%)
Aug 03, 2012 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Aug 02, 2012 0.8300 0.8400 0.8000 0.8000 6,000 -0.04(-4.76%)
Aug 01, 2012 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jul 31, 2012 0.8000 0.8400 0.7400 0.8400 106,250 +0.03(+3.70%)
Jul 30, 2012 0.8100 0.8100 0.8100 0.8100 2,000 +0.00(+0.00%)
Jul 27, 2012 0.7900 0.8200 0.7900 0.8100 19,800 +0.01(+1.25%)
Jul 26, 2012 0.7500 0.8000 0.7500 0.8000 30,800 +0.05(+6.67%)
Jul 25, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 24, 2012 0.7500 0.7500 0.7500 0.7500 3,000 +0.01(+1.35%)
Jul 23, 2012 0.7000 0.7400 0.7000 0.7400 8,500 +0.02(+2.78%)
Jul 20, 2012 0.6700 0.7300 0.6700 0.7200 14,500 +0.07(+10.77%)
Jul 19, 2012 0.6500 0.6500 0.6500 0.6500 7,600 -0.02(-2.99%)
Jul 18, 2012 0.7000 0.7000 0.6700 0.6700 1,000 +0.00(+0.00%)
Jul 17, 2012 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jul 16, 2012 0.6300 0.6700 0.6300 0.6700 13,500 +0.04(+6.35%)
Jul 13, 2012 0.6300 0.6300 0.6300 0.6300 500 +0.04(+6.78%)
Jul 12, 2012 0.6100 0.6300 0.5900 0.5900 23,000 -0.03(-4.84%)
Jul 11, 2012 0.6200 0.6200 0.6200 0.6200 5,000 -0.02(-3.13%)
Jul 10, 2012 0.6400 0.6400 0.6400 0.6400 6,070 -0.01(-1.54%)
Jul 09, 2012 0.6500 0.6500 0.6500 0.6500 3,500 +0.02(+3.17%)
Jul 06, 2012 0.6100 0.6300 0.6100 0.6300 6,000 -0.02(-3.08%)
Jul 05, 2012 0.6500 0.6500 0.6500 0.6500 1,000 +0.01(+1.56%)
Jul 04, 2012 0.6200 0.6400 0.6200 0.6400 18,000 +0.02(+3.23%)
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.