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

Biosyent Inc (TSV: RX )

9.190 +0.190 (+2.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 27, 2013 2.400 2.480 2.360 2.420 40,398 +0.07(+2.98%)
Sep 26, 2013 2.370 2.450 2.280 2.350 72,044 -0.01(-0.42%)
Sep 25, 2013 2.240 2.360 2.240 2.360 29,110 +0.06(+2.61%)
Sep 24, 2013 2.280 2.390 2.200 2.300 132,825 +0.00(+0.00%)
Sep 23, 2013 2.350 2.400 2.200 2.300 89,933 -0.09(-3.77%)
Sep 20, 2013 2.400 2.470 2.300 2.390 48,800 -0.04(-1.65%)
Sep 19, 2013 2.590 2.600 2.140 2.430 243,508 -0.13(-5.08%)
Sep 18, 2013 2.700 2.700 2.560 2.560 99,850 -0.15(-5.54%)
Sep 17, 2013 2.700 2.800 2.680 2.710 59,019 +0.00(+0.00%)
Sep 16, 2013 2.790 2.790 2.670 2.710 40,799 -0.08(-2.87%)
Sep 13, 2013 2.840 2.890 2.710 2.790 91,070 -0.10(-3.46%)
Sep 12, 2013 2.700 2.890 2.650 2.890 129,465 +0.20(+7.43%)
Sep 11, 2013 2.730 2.740 2.580 2.690 88,132 +0.01(+0.37%)
Sep 10, 2013 2.560 2.700 2.510 2.680 87,997 +0.22(+8.94%)
Sep 09, 2013 2.750 2.770 2.400 2.460 187,475 -0.17(-6.46%)
Sep 06, 2013 2.520 2.750 2.520 2.630 175,839 +0.09(+3.54%)
Sep 05, 2013 2.500 2.650 2.400 2.540 139,845 +0.12(+4.96%)
Sep 04, 2013 2.350 2.480 2.350 2.420 75,513 +0.07(+2.98%)
Sep 03, 2013 2.390 2.400 2.260 2.350 88,643 +0.04(+1.73%)
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%)
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.