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 29, 2022 7.750 80 +0.00(+0.00%)
Sep 28, 2022 8.000 8.000 7.750 7.750 2,851 +0.01(+0.13%)
Sep 27, 2022 7.720 7.900 7.720 7.740 9,788 +0.02(+0.26%)
Sep 26, 2022 7.650 7.870 7.650 7.720 15,445 -0.03(-0.39%)
Sep 23, 2022 7.850 7.850 7.650 7.750 5,405 -0.10(-1.27%)
Sep 22, 2022 7.850 7.850 7.850 7.850 100 +0.05(+0.64%)
Sep 21, 2022 7.980 7.990 7.800 7.800 855 -0.15(-1.89%)
Sep 19, 2022 7.950 0 +0.23(+2.98%)
Sep 16, 2022 7.720 7.720 7.720 7.720 2,055 -0.40(-4.93%)
Sep 14, 2022 8.120 0 -0.03(-0.37%)
Sep 13, 2022 8.080 8.300 8.040 8.150 4,567 +0.12(+1.49%)
Sep 12, 2022 8.050 8.100 8.030 8.030 568 -0.05(-0.62%)
Sep 09, 2022 8.040 8.080 8.040 8.080 2,200 +0.03(+0.37%)
Sep 08, 2022 7.990 8.050 7.990 8.050 3,900 +0.10(+1.26%)
Sep 07, 2022 7.610 7.950 7.500 7.950 11,920 +0.09(+1.15%)
Sep 06, 2022 7.860 7.860 7.860 7.860 182 +0.01(+0.13%)
Sep 02, 2022 7.850 0 -0.05(-0.63%)
Sep 01, 2022 8.000 8.000 7.800 7.900 17,458 -0.20(-2.47%)
Aug 31, 2022 7.900 8.100 7.820 8.100 7,714 +0.20(+2.53%)
Aug 30, 2022 7.900 7.900 7.900 7.900 200 +0.00(+0.00%)
Aug 29, 2022 7.920 7.920 7.900 7.900 700 -0.02(-0.25%)
Aug 26, 2022 8.100 8.100 7.920 7.920 5,531 -0.08(-1.00%)
Aug 25, 2022 7.930 8.000 7.930 8.000 5,074 +0.05(+0.63%)
Aug 24, 2022 8.100 8.100 7.950 7.950 16,266 -0.14(-1.73%)
Aug 23, 2022 7.990 8.090 7.990 8.090 3,586 +0.04(+0.50%)
Aug 22, 2022 8.050 8.050 8.050 8.050 150 +0.06(+0.75%)
Aug 19, 2022 7.990 7.990 7.990 7.990 1,294 -0.01(-0.12%)
Aug 18, 2022 7.990 8.000 7.980 8.000 4,975 +0.00(+0.00%)
Aug 17, 2022 8.100 8.100 8.000 8.000 10,213 -0.10(-1.23%)
Aug 16, 2022 8.060 8.100 8.060 8.100 700 +0.04(+0.50%)
Aug 15, 2022 8.020 8.100 8.020 8.060 9,900 +0.06(+0.75%)
Aug 12, 2022 8.010 8.010 8.000 8.000 14,975 -0.07(-0.87%)
Aug 11, 2022 8.010 8.080 8.010 8.070 1,395 +0.06(+0.75%)
Aug 10, 2022 8.050 8.050 8.010 8.010 1,700 +0.01(+0.12%)
Aug 09, 2022 7.920 8.060 7.920 8.000 12,601 +0.08(+1.01%)
Aug 08, 2022 7.920 7.920 7.920 7.920 1,543 +0.01(+0.13%)
Aug 05, 2022 8.000 8.000 7.900 7.910 5,828 -0.05(-0.63%)
Aug 04, 2022 7.960 7.960 7.960 7.960 1,000 -0.01(-0.13%)
Aug 03, 2022 8.000 8.000 7.970 7.970 3,047 -0.03(-0.38%)
Aug 02, 2022 8.000 8.010 7.950 8.000 28,106 +0.00(+0.00%)
Jul 29, 2022 8.000 0 +0.09(+1.14%)
Jul 27, 2022 7.910 60 -0.10(-1.25%)
Jul 26, 2022 8.050 8.050 8.010 8.010 1,225 -0.04(-0.50%)
Jul 25, 2022 8.010 8.050 8.010 8.050 2,518 +0.04(+0.50%)
Jul 22, 2022 8.010 8.010 8.010 8.010 1,500 +0.00(+0.00%)
Jul 21, 2022 8.010 8.010 8.010 8.010 3,800 +0.10(+1.26%)
Jul 20, 2022 8.100 8.100 7.910 7.910 6,249 -0.14(-1.74%)
Jul 18, 2022 8.050 0 -0.05(-0.62%)
Jul 15, 2022 8.100 8.100 8.100 8.100 161 +0.10(+1.25%)
Jul 14, 2022 8.080 8.080 8.000 8.000 2,500 -0.09(-1.11%)
Jul 13, 2022 8.090 8.090 8.090 8.090 300 +0.08(+1.00%)
Jul 12, 2022 8.000 8.100 8.000 8.010 3,775 -0.07(-0.87%)
Jul 11, 2022 8.100 8.100 7.920 8.080 3,930 -0.02(-0.25%)
Jul 08, 2022 8.010 8.100 8.010 8.100 2,300 +0.09(+1.12%)
Jul 07, 2022 8.000 8.100 8.000 8.010 2,350 +0.01(+0.12%)
Jul 06, 2022 8.000 8.000 8.000 8.000 1,150 +0.14(+1.78%)
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.