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 (%)
Sep 30, 2016 8.140 8.300 8.130 8.300 1,225 +0.12(+1.47%)
Sep 29, 2016 8.400 8.400 8.180 8.180 9,600 -0.22(-2.62%)
Sep 28, 2016 8.430 8.470 8.380 8.400 25,900 +0.00(+0.00%)
Sep 27, 2016 8.400 8.480 8.400 8.400 13,258 -0.10(-1.18%)
Sep 26, 2016 8.400 8.500 8.400 8.500 4,200 +0.10(+1.19%)
Sep 23, 2016 8.400 8.500 8.400 8.400 2,232 -0.04(-0.47%)
Sep 22, 2016 8.500 8.500 8.350 8.440 2,540 +0.06(+0.72%)
Sep 21, 2016 8.450 8.450 8.380 8.380 3,300 -0.06(-0.71%)
Sep 20, 2016 8.330 8.440 8.310 8.440 8,800 +0.23(+2.80%)
Sep 19, 2016 8.210 8.210 8.210 8.210 747 -0.11(-1.32%)
Sep 16, 2016 8.230 8.320 8.190 8.320 3,920 +0.13(+1.59%)
Sep 15, 2016 8.180 8.190 8.180 8.190 1,220 +0.01(+0.12%)
Sep 14, 2016 8.180 8.180 8.180 8.180 1,757 +0.00(+0.00%)
Sep 13, 2016 8.210 8.280 8.170 8.180 10,969 -0.11(-1.33%)
Sep 12, 2016 8.180 8.390 8.180 8.290 5,620 +0.09(+1.10%)
Sep 09, 2016 8.400 8.400 8.150 8.200 4,600 -0.20(-2.38%)
Sep 08, 2016 8.330 8.400 8.250 8.400 21,756 +0.13(+1.57%)
Sep 07, 2016 8.300 8.300 8.170 8.270 2,025 -0.03(-0.36%)
Sep 06, 2016 8.250 8.300 8.220 8.300 1,710 +0.09(+1.10%)
Sep 02, 2016 8.210 8.210 8.210 0 +0.09(+1.11%)
Sep 01, 2016 8.050 8.120 7.970 8.120 7,193 +0.12(+1.50%)
Aug 31, 2016 8.070 8.110 7.950 8.000 9,255 -0.08(-0.99%)
Aug 30, 2016 8.110 8.220 8.080 8.080 4,745 -0.12(-1.46%)
Aug 29, 2016 8.320 8.320 8.200 8.200 800 -0.06(-0.73%)
Aug 26, 2016 8.390 8.390 8.250 8.260 2,332 +0.03(+0.36%)
Aug 25, 2016 8.100 8.230 8.100 8.230 5,600 +0.19(+2.36%)
Aug 24, 2016 8.280 8.300 7.990 8.040 7,703 -0.25(-3.02%)
Aug 23, 2016 8.200 8.310 8.200 8.290 7,230 +0.09(+1.10%)
Aug 22, 2016 8.530 8.530 8.030 8.200 7,816 -0.10(-1.20%)
Aug 19, 2016 8.280 8.350 8.200 8.300 6,994 +0.03(+0.36%)
Aug 18, 2016 8.190 8.520 8.190 8.270 13,533 +0.01(+0.12%)
Aug 17, 2016 8.150 8.260 8.100 8.260 16,825 -0.09(-1.08%)
Aug 16, 2016 8.700 8.700 8.350 8.350 12,150 -0.39(-4.46%)
Aug 15, 2016 8.820 8.820 8.580 8.740 6,685 -0.08(-0.91%)
Aug 12, 2016 9.030 9.050 8.820 8.820 8,478 -0.13(-1.45%)
Aug 11, 2016 8.890 8.960 8.850 8.950 5,816 +0.10(+1.13%)
Aug 10, 2016 8.950 9.020 8.830 8.850 10,005 -0.18(-1.99%)
Aug 09, 2016 8.920 9.030 8.910 9.030 10,247 +0.26(+2.96%)
Aug 08, 2016 8.850 8.900 8.760 8.770 3,800 -0.06(-0.68%)
Aug 05, 2016 8.700 8.830 8.700 8.830 1,685 +0.08(+0.91%)
Aug 04, 2016 8.760 8.960 8.750 8.750 2,611 +0.00(+0.00%)
Aug 03, 2016 8.800 9.010 8.750 8.750 12,806 -0.09(-1.02%)
Aug 02, 2016 8.860 9.120 8.810 8.840 14,057 -0.02(-0.23%)
Jul 29, 2016 8.860 8.860 8.860 0 +0.23(+2.67%)
Jul 28, 2016 8.590 8.800 8.560 8.630 13,934 +0.08(+0.94%)
Jul 27, 2016 8.760 8.760 8.460 8.550 6,195 -0.23(-2.62%)
Jul 26, 2016 8.760 8.790 8.400 8.780 4,698 -0.07(-0.79%)
Jul 25, 2016 8.790 8.850 8.670 8.850 8,155 +0.13(+1.49%)
Jul 22, 2016 8.690 8.720 8.500 8.720 6,229 +0.19(+2.23%)
Jul 21, 2016 8.490 8.530 8.330 8.530 10,850 +0.14(+1.67%)
Jul 20, 2016 8.290 8.390 8.250 8.390 17,000 +0.08(+0.96%)
Jul 19, 2016 8.300 8.310 8.200 8.310 10,400 +0.01(+0.12%)
Jul 18, 2016 8.430 8.460 8.250 8.300 19,157 +0.04(+0.48%)
Jul 15, 2016 8.240 8.370 8.200 8.260 14,307 +0.09(+1.10%)
Jul 14, 2016 8.180 8.210 8.090 8.170 2,782 -0.03(-0.37%)
Jul 13, 2016 8.160 8.200 8.010 8.200 7,345 +0.02(+0.24%)
Jul 12, 2016 7.900 8.200 7.900 8.180 8,685 +0.18(+2.25%)
Jul 11, 2016 8.180 8.210 7.910 8.000 7,100 +0.09(+1.14%)
Jul 08, 2016 7.940 7.940 7.910 9,048 -0.03(-0.38%)
Jul 07, 2016 7.980 7.980 7.870 7.940 13,892 -0.18(-2.22%)
Jul 05, 2016 8.200 8.210 8.090 8.120 14,820 -0.08(-0.98%)
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.