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: 1:32 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 30, 2021 7.200 7.200 7.100 7.100 4,700 -0.10(-1.39%)
Sep 29, 2021 7.200 7.200 7.200 7.200 500 -0.03(-0.41%)
Sep 28, 2021 7.240 7.240 7.230 7.230 2,100 -0.02(-0.28%)
Sep 27, 2021 7.010 7.250 7.010 7.250 2,660 +0.00(+0.00%)
Sep 23, 2021 7.250 7.250 7.250 9 +0.05(+0.69%)
Sep 22, 2021 7.200 7.200 7.200 7.200 413 +0.00(+0.00%)
Sep 20, 2021 7.200 7.200 7.200 0 -0.08(-1.10%)
Sep 17, 2021 7.450 7.450 7.280 7.280 301 -0.22(-2.93%)
Sep 16, 2021 7.500 7.500 7.500 7.500 370 +0.00(+0.00%)
Sep 15, 2021 7.500 7.500 7.500 7.500 100 +0.04(+0.54%)
Sep 14, 2021 7.530 7.600 7.460 7.460 4,438 -0.09(-1.19%)
Sep 13, 2021 7.690 7.690 7.530 7.550 3,702 -0.13(-1.69%)
Sep 10, 2021 7.680 7.680 7.680 7.680 382 +0.08(+1.05%)
Sep 09, 2021 7.620 7.620 7.600 7.600 2,300 -0.10(-1.30%)
Sep 08, 2021 7.730 7.730 7.700 7.700 700 -0.07(-0.90%)
Sep 07, 2021 7.600 7.770 7.530 7.770 1,000 -0.03(-0.38%)
Sep 03, 2021 7.800 7.800 7.800 0 +0.00(+0.00%)
Sep 02, 2021 7.640 7.800 7.640 7.800 3,700 +0.16(+2.09%)
Sep 01, 2021 7.500 7.640 7.500 7.640 1,310 +0.14(+1.87%)
Aug 31, 2021 7.500 7.500 7.500 7.500 1,100 -0.10(-1.32%)
Aug 30, 2021 7.520 7.600 7.470 7.600 6,192 +0.05(+0.66%)
Aug 27, 2021 7.540 7.550 7.530 7.550 2,527 -0.15(-1.95%)
Aug 26, 2021 7.620 7.700 7.620 7.700 1,038 +0.00(+0.00%)
Aug 25, 2021 8.200 8.200 7.700 7.700 15,766 -0.28(-3.51%)
Aug 23, 2021 7.980 7.980 7.980 25 -0.02(-0.25%)
Aug 20, 2021 7.990 8.000 7.990 8.000 2,645 +0.00(+0.00%)
Aug 19, 2021 7.830 8.000 7.640 8.000 2,473 -0.30(-3.61%)
Aug 18, 2021 7.760 8.300 7.530 8.300 53,291 +0.74(+9.79%)
Aug 17, 2021 7.580 7.600 7.560 7.560 1,388 -0.04(-0.53%)
Aug 16, 2021 7.590 7.720 7.590 7.600 1,266 +0.07(+0.93%)
Aug 12, 2021 7.530 7.530 7.530 0 -0.16(-2.08%)
Aug 11, 2021 7.540 7.690 7.540 7.690 2,400 +0.00(+0.00%)
Aug 10, 2021 7.550 7.690 7.550 7.690 2,176 +0.17(+2.26%)
Aug 09, 2021 7.790 7.850 7.520 7.520 6,590 -0.07(-0.92%)
Aug 06, 2021 7.590 7.750 7.590 7.590 1,212 +0.09(+1.20%)
Aug 05, 2021 7.510 7.510 7.500 7.500 4,620 -0.01(-0.13%)
Aug 04, 2021 7.530 7.530 7.510 7.510 5,820 -0.04(-0.53%)
Aug 03, 2021 7.560 7.560 7.550 7.550 4,814 -0.20(-2.58%)
Jul 30, 2021 7.750 7.750 7.750 0 +0.10(+1.31%)
Jul 29, 2021 7.650 7.650 7.650 7.650 200 +0.14(+1.86%)
Jul 28, 2021 7.520 7.520 7.510 7.510 2,425 -0.01(-0.13%)
Jul 27, 2021 7.520 7.520 7.520 7.520 200 +0.00(+0.00%)
Jul 26, 2021 7.520 7.520 7.510 7.520 591 +0.01(+0.13%)
Jul 23, 2021 7.700 7.700 7.510 7.510 1,825 +0.00(+0.00%)
Jul 22, 2021 7.650 7.750 7.510 7.510 600 -0.24(-3.10%)
Jul 21, 2021 7.520 7.750 7.520 7.750 621 +0.23(+3.06%)
Jul 20, 2021 7.520 7.520 7.520 7.520 3,065 +0.00(+0.00%)
Jul 19, 2021 7.700 7.700 7.520 7.520 6,060 -0.24(-3.09%)
Jul 16, 2021 7.710 7.760 7.700 7.760 1,000 +0.10(+1.31%)
Jul 15, 2021 7.660 7.660 7.660 7.660 600 +0.00(+0.00%)
Jul 14, 2021 7.660 7.660 7.660 7.660 3,150 +0.00(+0.00%)
Jul 13, 2021 7.850 7.850 7.660 7.660 5,525 -0.19(-2.42%)
Jul 12, 2021 8.000 8.000 7.850 7.850 900 -0.12(-1.51%)
Jul 09, 2021 8.400 8.400 7.670 7.970 5,198 +0.21(+2.71%)
Jul 08, 2021 8.000 8.000 7.760 7.760 2,419 -0.32(-3.96%)
Jul 07, 2021 7.810 8.080 7.760 8.080 17,842 +0.32(+4.12%)
Jul 06, 2021 7.990 8.000 7.760 7.760 7,980 -0.24(-3.00%)
Jul 05, 2021 8.030 8.110 8.000 8.000 2,150 -0.15(-1.84%)
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.