Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biosyent Inc (TSV: RX )

9.300 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 28, 2010 0.0650 0.0650 0.0550 0.0550 61,000 -0.01(-15.38%)
Jan 27, 2010 0.0700 0.0700 0.0650 0.0650 4,000 +0.01(+8.33%)
Jan 26, 2010 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 25, 2010 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 22, 2010 0.0900 0.0900 0.0600 0.0600 5,000 +0.00(+0.00%)
Jan 21, 2010 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 20, 2010 0.0600 0.0600 0.0600 0.0600 500 -0.04(-36.84%)
Jan 19, 2010 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 18, 2010 0.0950 0.0950 0.0950 0.0950 30,000 +0.04(+72.73%)
Jan 15, 2010 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jan 14, 2010 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 13, 2010 0.0600 0.0600 0.0550 0.0550 44,500 -0.00(-8.33%)
Jan 12, 2010 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 11, 2010 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Jan 08, 2010 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 07, 2010 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 06, 2010 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 05, 2010 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 04, 2010 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 31, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 29, 2009 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Dec 24, 2009 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 23, 2009 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 22, 2009 0.0550 0.0550 0.0550 0.0550 50,500 +0.00(+0.00%)
Dec 21, 2009 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 18, 2009 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 17, 2009 0.0600 0.0600 0.0550 0.0550 54,222 -0.00(-8.33%)
Dec 16, 2009 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Dec 15, 2009 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Dec 14, 2009 0.0600 0.0600 0.0600 0.0600 33,000 -0.01(-14.29%)
Dec 11, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 10, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 09, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 08, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 07, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 04, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 03, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 02, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 01, 2009 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Nov 30, 2009 0.0700 0.0700 0.0700 0.0700 7,500 +0.00(+0.00%)
Nov 27, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 26, 2009 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Nov 25, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 24, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 23, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 20, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 19, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 18, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 17, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 16, 2009 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 13, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 12, 2009 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Nov 11, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 10, 2009 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Nov 09, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 06, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 05, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 04, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 03, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
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.