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

Biosyent Inc (TSV: RX )

8.590 +0.080 (+0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Apr 27, 2018 10.12 10.12 10.12 0 +0.17(+1.71%)
Apr 26, 2018 9.820 9.950 9.820 9.950 1,020 -0.15(-1.49%)
Apr 25, 2018 10.10 10.10 10.10 10.10 3,027 -0.05(-0.49%)
Apr 24, 2018 10.03 10.15 10.03 10.15 17,380 -0.05(-0.49%)
Apr 23, 2018 10.11 10.20 10.11 10.20 2,101 +0.25(+2.51%)
Apr 19, 2018 9.950 9.950 9.950 66 -0.25(-2.45%)
Apr 18, 2018 10.19 10.20 10.00 10.20 2,340 +0.18(+1.80%)
Apr 17, 2018 10.00 10.20 10.00 10.02 1,437 +0.02(+0.20%)
Apr 16, 2018 10.12 10.19 9.930 10.00 9,655 +0.00(+0.00%)
Apr 13, 2018 10.10 10.10 9.950 10.00 4,521 +0.00(+0.00%)
Apr 12, 2018 10.00 10.08 9.990 10.00 12,925 +0.00(+0.00%)
Apr 11, 2018 10.00 10.00 9.950 10.00 3,500 +0.15(+1.52%)
Apr 10, 2018 9.800 10.00 9.800 9.850 1,260 -0.15(-1.50%)
Apr 09, 2018 10.00 10.05 9.880 10.00 14,500 -0.05(-0.50%)
Apr 06, 2018 9.900 9.950 10.05 3,247 +0.10(+1.01%)
Apr 05, 2018 9.870 9.950 9.860 9.950 2,868 +0.15(+1.53%)
Apr 04, 2018 9.750 9.800 9.750 9.800 6,450 -0.05(-0.51%)
Apr 03, 2018 9.790 9.930 9.520 9.850 7,734 +0.11(+1.13%)
Apr 02, 2018 9.750 9.750 9.520 9.740 9,904 -0.20(-2.01%)
Mar 29, 2018 9.940 9.940 9.940 0 +0.19(+1.95%)
Mar 28, 2018 9.750 9.750 9.750 9.750 200 +0.00(+0.00%)
Mar 27, 2018 9.790 10.00 9.750 9.750 1,079 -0.05(-0.51%)
Mar 26, 2018 9.800 9.800 9.800 9.800 317 +0.00(+0.00%)
Mar 23, 2018 9.510 9.800 9.510 9.800 750 +0.10(+1.03%)
Mar 22, 2018 10.08 10.08 9.700 9.700 3,081 -0.30(-3.00%)
Mar 21, 2018 9.810 10.10 9.810 10.00 7,155 +0.42(+4.38%)
Mar 20, 2018 9.510 9.930 9.250 9.580 7,092 -0.13(-1.34%)
Mar 19, 2018 9.750 9.750 9.710 9.710 765 -0.18(-1.82%)
Mar 16, 2018 9.890 9.890 9.500 9.890 600 +0.19(+1.96%)
Mar 15, 2018 9.750 9.750 9.700 9.700 220 +0.20(+2.11%)
Mar 14, 2018 9.880 9.880 9.500 9.500 631 -0.15(-1.55%)
Mar 13, 2018 9.660 9.880 9.650 9.650 3,032 -0.30(-3.02%)
Mar 12, 2018 9.500 9.950 9.500 9.950 76,110 +0.45(+4.74%)
Mar 09, 2018 9.650 9.800 9.300 9.500 28,718 -0.20(-2.06%)
Mar 08, 2018 9.800 9.800 9.690 9.700 1,470 +0.20(+2.11%)
Mar 07, 2018 10.00 10.00 9.500 9.500 1,936 +0.00(+0.00%)
Mar 06, 2018 9.880 9.880 9.500 9.500 5,983 -0.23(-2.36%)
Mar 05, 2018 9.700 9.880 9.640 9.730 8,283 +0.08(+0.83%)
Mar 02, 2018 8.900 9.700 8.850 9.650 16,363 +0.30(+3.21%)
Mar 01, 2018 9.040 9.350 9.040 9.350 3,656 +0.30(+3.31%)
Feb 28, 2018 9.100 9.100 9.050 9.050 3,516 +0.05(+0.56%)
Feb 27, 2018 9.000 9.025 9.000 9.000 4,480 -0.25(-2.70%)
Feb 26, 2018 9.000 9.250 9.000 9.250 3,925 +0.20(+2.21%)
Feb 23, 2018 9.250 9.300 9.050 9.050 1,550 +0.05(+0.56%)
Feb 22, 2018 8.750 9.300 8.750 9.000 8,841 +0.00(+0.00%)
Feb 21, 2018 8.840 9.150 8.840 9.000 123,499 +0.25(+2.86%)
Feb 20, 2018 8.690 9.000 8.690 8.750 3,804 +0.05(+0.57%)
Feb 16, 2018 8.700 8.700 8.700 0 -0.10(-1.14%)
Feb 15, 2018 8.790 8.800 8.790 8.800 1,130 -0.08(-0.90%)
Feb 14, 2018 8.660 8.960 8.650 8.880 2,933 +0.07(+0.79%)
Feb 13, 2018 8.890 8.930 8.700 8.810 2,184 +0.16(+1.85%)
Feb 12, 2018 8.650 8.650 8.650 8.650 400 +0.00(+0.00%)
Feb 09, 2018 8.940 8.940 8.500 8.650 161,067 -0.35(-3.89%)
Feb 08, 2018 9.000 9.000 9.000 9.000 1,430 +0.00(+0.00%)
Feb 07, 2018 9.000 9.000 8.900 9.000 3,266 +0.00(+0.00%)
Feb 06, 2018 8.610 9.000 8.600 9.000 5,953 +0.10(+1.12%)
Feb 05, 2018 8.720 9.100 8.000 8.900 41,087 -0.35(-3.78%)
Feb 02, 2018 9.400 9.400 9.400 9.250 7,570 -0.09(-0.96%)
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.