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

Biosyent Inc (TSV: RX )

9.310 -0.090 (-0.96%)
Streaming Delayed Price Updated: 9:35 AM 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 29, 2017 9.290 9.360 9.180 9.220 11,517 -0.03(-0.32%)
Sep 28, 2017 9.390 9.390 9.195 9.250 51,343 +0.01(+0.11%)
Sep 27, 2017 9.300 9.390 9.200 9.240 1,645 -0.05(-0.54%)
Sep 26, 2017 9.200 9.290 9.200 9.290 600 +0.02(+0.22%)
Sep 25, 2017 9.250 9.270 9.250 9.270 800 +0.07(+0.82%)
Sep 22, 2017 9.195 9.195 9.195 9.195 1,500 -0.11(-1.13%)
Sep 21, 2017 9.100 9.300 9.100 9.300 1,492 +0.10(+1.09%)
Sep 20, 2017 9.250 9.300 9.200 9.200 1,200 -0.10(-1.08%)
Sep 19, 2017 9.100 9.300 9.100 9.300 10,430 +0.05(+0.54%)
Sep 18, 2017 9.250 9.250 9.220 9.250 2,300 +0.04(+0.43%)
Sep 15, 2017 8.800 9.250 8.800 9.210 3,368 +0.01(+0.11%)
Sep 14, 2017 9.000 9.200 9.000 9.200 7,279 +0.20(+2.22%)
Sep 13, 2017 9.000 9.100 9.000 9.000 4,370 +0.00(+0.00%)
Sep 12, 2017 9.000 9.090 9.000 9.000 6,620 -0.05(-0.55%)
Sep 11, 2017 8.900 9.090 8.900 9.050 8,822 +0.15(+1.69%)
Sep 08, 2017 9.010 9.050 8.900 8.900 3,720 -0.19(-2.09%)
Sep 07, 2017 9.000 9.190 9.000 9.090 2,700 +0.04(+0.44%)
Sep 06, 2017 9.090 9.090 9.040 9.050 935 -0.02(-0.22%)
Sep 05, 2017 9.070 9.070 9.070 9.070 1,517 -0.01(-0.11%)
Sep 01, 2017 9.090 9.100 9.000 9.080 8,960 -0.01(-0.11%)
Aug 31, 2017 9.060 9.100 9.030 9.090 4,321 +0.06(+0.66%)
Aug 30, 2017 8.800 9.030 8.750 9.030 22,380 +0.18(+2.03%)
Aug 29, 2017 8.850 8.850 8.840 8.850 1,170 +0.01(+0.11%)
Aug 28, 2017 8.750 8.840 8.750 8.840 3,254 +0.09(+1.03%)
Aug 25, 2017 8.730 8.750 8.730 8.750 3,400 +0.04(+0.46%)
Aug 24, 2017 8.750 8.750 8.710 8.710 11,075 -0.09(-1.02%)
Aug 23, 2017 8.840 8.970 8.800 8.800 8,758 -0.05(-0.56%)
Aug 22, 2017 8.800 8.940 8.800 8.850 3,100 -0.01(-0.11%)
Aug 21, 2017 8.950 9.050 8.840 8.860 3,300 -0.14(-1.56%)
Aug 18, 2017 9.000 9.200 8.950 9.000 7,823 -0.05(-0.55%)
Aug 17, 2017 8.850 9.250 8.850 9.050 72,440 +0.22(+2.49%)
Aug 16, 2017 8.550 9.150 8.550 8.830 66,156 +0.23(+2.67%)
Aug 14, 2017 8.600 8.600 8.600 60 +0.07(+0.82%)
Aug 11, 2017 8.400 8.530 8.400 8.530 2,825 +0.33(+4.02%)
Aug 10, 2017 8.200 8.200 8.200 8.200 330 -0.20(-2.38%)
Aug 09, 2017 8.500 8.550 8.395 8.400 3,858 -0.10(-1.18%)
Aug 08, 2017 8.500 8.500 8.500 8.500 3,316 +0.00(+0.00%)
Aug 04, 2017 8.500 8.500 8.500 8.500 3,691 +0.00(+0.00%)
Aug 03, 2017 8.580 8.580 8.500 8.500 1,400 -0.05(-0.58%)
Aug 02, 2017 8.550 8.550 8.550 8.550 100 -0.05(-0.58%)
Aug 01, 2017 8.580 8.630 8.465 8.600 1,675 +0.02(+0.23%)
Jul 31, 2017 8.570 8.670 8.570 8.580 1,780 -0.09(-1.04%)
Jul 28, 2017 8.560 8.670 8.560 8.670 1,200 +0.00(+0.00%)
Jul 27, 2017 8.670 8.680 8.590 8.670 3,300 +0.07(+0.81%)
Jul 26, 2017 8.500 8.670 8.350 8.600 7,200 +0.40(+4.88%)
Jul 25, 2017 8.200 8.600 8.200 8.200 3,050 +0.00(+0.00%)
Jul 21, 2017 8.200 8.200 8.200 20 -0.30(-3.53%)
Jul 20, 2017 8.610 8.610 8.500 8.500 2,100 -0.10(-1.16%)
Jul 19, 2017 8.600 8.610 8.500 8.600 5,700 -0.03(-0.35%)
Jul 18, 2017 8.680 8.690 8.200 8.630 5,115 -0.05(-0.58%)
Jul 17, 2017 8.480 8.680 8.480 8.680 7,598 +0.20(+2.36%)
Jul 14, 2017 8.500 8.500 8.400 8.480 4,120 -0.08(-0.93%)
Jul 13, 2017 8.510 8.560 8.400 8.560 9,026 +0.05(+0.59%)
Jul 12, 2017 8.450 8.550 8.450 8.510 1,450 -0.06(-0.70%)
Jul 11, 2017 8.470 8.570 8.470 8.570 1,750 +0.02(+0.23%)
Jul 10, 2017 8.550 8.550 8.550 8.550 200 +0.04(+0.47%)
Jul 07, 2017 8.010 8.510 8.010 8.510 10,800 -0.01(-0.12%)
Jul 06, 2017 8.020 8.590 8.020 8.520 4,800 +0.02(+0.24%)
Jul 05, 2017 8.350 8.630 8.020 8.500 7,766 +0.05(+0.59%)
Jul 04, 2017 8.200 8.450 8.200 8.450 5,570 +0.23(+2.80%)
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.