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 30, 2014 5.330 5.330 4.720 5.330 92,405 +0.09(+1.72%)
Apr 29, 2014 5.240 5.240 5.240 5.240 240 -0.16(-2.96%)
Apr 28, 2014 5.400 5.400 5.240 5.400 11,668 +0.00(+0.00%)
Apr 25, 2014 5.400 5.450 5.400 5.400 3,200 -0.08(-1.46%)
Apr 24, 2014 5.450 5.490 5.400 5.480 6,038 +0.03(+0.55%)
Apr 23, 2014 5.340 5.450 5.340 5.450 4,945 +0.15(+2.83%)
Apr 22, 2014 5.450 5.450 5.160 5.300 27,840 -0.14(-2.57%)
Apr 21, 2014 5.600 5.600 5.440 5.440 9,914 -0.26(-4.56%)
Apr 17, 2014 5.700 5.700 5.700 0 -0.03(-0.52%)
Apr 16, 2014 5.570 5.740 5.440 5.730 46,519 +0.29(+5.33%)
Apr 15, 2014 5.650 5.700 5.440 5.440 20,358 -0.37(-6.37%)
Apr 14, 2014 5.720 5.810 5.600 5.810 6,490 +0.09(+1.57%)
Apr 11, 2014 5.650 5.720 5.650 5.720 6,770 -0.01(-0.17%)
Apr 10, 2014 5.740 5.740 5.700 5.730 880 -0.02(-0.35%)
Apr 09, 2014 5.580 5.750 5.570 5.750 11,745 +0.02(+0.35%)
Apr 08, 2014 5.600 5.730 5.450 5.730 15,200 +0.12(+2.14%)
Apr 07, 2014 5.550 5.650 5.460 5.610 15,900 +0.01(+0.18%)
Apr 04, 2014 5.610 5.650 5.600 5.600 6,073 +0.00(+0.00%)
Apr 03, 2014 5.790 5.790 5.600 5.600 14,389 -0.02(-0.36%)
Apr 02, 2014 5.520 5.650 5.420 5.620 13,477 +0.19(+3.50%)
Apr 01, 2014 5.350 5.500 5.190 5.430 40,119 +0.08(+1.50%)
Mar 31, 2014 5.300 5.380 5.250 5.350 14,768 +0.14(+2.69%)
Mar 28, 2014 5.300 5.360 5.210 5.210 13,540 -0.09(-1.70%)
Mar 27, 2014 5.240 5.400 5.210 5.300 18,114 +0.01(+0.19%)
Mar 26, 2014 5.500 5.500 5.290 5.290 17,395 -0.21(-3.82%)
Mar 25, 2014 5.760 5.760 5.500 5.500 25,327 -0.10(-1.79%)
Mar 24, 2014 5.860 6.000 5.500 5.600 57,468 -0.22(-3.78%)
Mar 21, 2014 5.660 6.000 5.660 5.820 132,940 +0.22(+3.93%)
Mar 20, 2014 5.600 5.750 5.590 5.600 63,563 +0.00(+0.00%)
Mar 19, 2014 5.210 5.650 5.210 5.600 94,200 +0.47(+9.16%)
Mar 18, 2014 5.050 5.150 5.000 5.130 34,530 +0.06(+1.18%)
Mar 17, 2014 5.100 5.150 5.040 5.070 33,125 -0.03(-0.59%)
Mar 14, 2014 5.140 5.150 4.900 5.100 46,720 +0.00(+0.00%)
Mar 13, 2014 5.100 5.150 5.030 5.100 44,750 -0.02(-0.39%)
Mar 12, 2014 5.150 5.240 5.000 5.120 58,220 +0.00(+0.00%)
Mar 11, 2014 4.950 5.170 4.950 5.120 19,946 +0.16(+3.23%)
Mar 10, 2014 4.970 5.050 4.920 4.960 18,880 -0.17(-3.31%)
Mar 07, 2014 5.370 5.370 4.950 5.130 62,027 -0.26(-4.82%)
Mar 06, 2014 5.180 5.390 5.150 5.390 62,880 +0.25(+4.86%)
Mar 05, 2014 4.830 5.140 4.780 5.140 77,934 +0.38(+7.98%)
Mar 04, 2014 4.750 4.890 4.700 4.760 45,380 +0.07(+1.49%)
Mar 03, 2014 4.740 4.800 4.600 4.690 15,905 -0.05(-1.05%)
Feb 28, 2014 4.570 4.740 4.570 4.740 20,547 -0.01(-0.21%)
Feb 27, 2014 4.700 4.750 4.680 4.750 19,590 -0.02(-0.42%)
Feb 26, 2014 4.670 4.790 4.600 4.770 27,988 +0.10(+2.14%)
Feb 25, 2014 4.650 4.740 4.620 4.670 50,275 +0.12(+2.64%)
Feb 24, 2014 4.450 4.650 4.410 4.550 37,941 -0.03(-0.66%)
Feb 21, 2014 4.620 4.630 4.480 4.580 14,250 -0.07(-1.51%)
Feb 20, 2014 4.480 4.650 4.450 4.650 49,924 +0.24(+5.44%)
Feb 19, 2014 4.210 4.450 4.160 4.410 37,549 +0.18(+4.26%)
Feb 18, 2014 4.110 4.230 4.090 4.230 31,159 +0.06(+1.44%)
Feb 14, 2014 4.170 4.170 4.170 0 -0.03(-0.71%)
Feb 13, 2014 4.260 4.300 4.150 4.200 36,214 -0.06(-1.41%)
Feb 12, 2014 4.000 4.320 4.000 4.260 49,285 +0.34(+8.67%)
Feb 11, 2014 3.910 4.000 3.900 3.920 22,250 +0.12(+3.16%)
Feb 10, 2014 3.650 3.920 3.650 3.800 27,110 +0.09(+2.43%)
Feb 07, 2014 3.570 3.750 3.500 3.710 49,123 +0.21(+6.00%)
Feb 06, 2014 3.500 3.570 3.350 3.500 52,804 -0.10(-2.78%)
Feb 05, 2014 3.650 3.720 3.600 3.600 21,769 +0.05(+1.41%)
Feb 04, 2014 3.280 3.650 3.280 3.550 47,542 +0.25(+7.58%)
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.