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

Biosyent Inc (TSV: RX )

9.050 -0.050 (-0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Mar 30, 2007 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 29, 2007 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 28, 2007 0.1550 0.1550 0.1550 0.1550 900 +0.00(+0.00%)
Mar 27, 2007 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 26, 2007 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 23, 2007 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 22, 2007 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 21, 2007 0.1800 0.1800 0.1550 0.1550 10,000 -0.01(-6.06%)
Mar 20, 2007 0.1650 0.1650 0.1650 0.1650 10,100 +0.00(+0.00%)
Mar 19, 2007 0.1650 0.1650 0.1650 0.1650 4,900 -0.01(-8.33%)
Mar 16, 2007 0.1650 0.1800 0.1650 0.1800 13,500 +0.00(+0.00%)
Mar 15, 2007 0.1800 0.1800 0.1800 0.1800 5,500 +0.00(+0.00%)
Mar 14, 2007 0.1800 0.1800 0.1800 0.1800 1,500 +0.02(+12.50%)
Mar 13, 2007 0.1800 0.1800 0.1600 0.1600 17,238 +0.00(+0.00%)
Mar 12, 2007 0.1600 0.1600 0.1600 0.1600 6,000 -0.02(-11.11%)
Mar 09, 2007 0.1600 0.1800 0.1600 0.1800 18,500 +0.04(+24.14%)
Mar 08, 2007 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 07, 2007 0.1450 0.1450 0.1450 0.1450 3,000 -0.02(-9.38%)
Mar 06, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 05, 2007 0.1450 0.1600 0.1450 0.1600 31,500 +0.00(+0.00%)
Mar 02, 2007 0.1600 0.1600 0.1600 0.1600 17,000 +0.00(+0.00%)
Mar 01, 2007 0.1600 0.1600 0.1600 0.1600 10,000 -0.02(-11.11%)
Feb 28, 2007 0.1800 0.1800 0.1600 0.1800 14,500 +0.02(+12.50%)
Feb 27, 2007 0.1550 0.1600 0.1550 0.1600 13,500 -0.02(-11.11%)
Feb 26, 2007 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
Feb 23, 2007 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 22, 2007 0.1800 0.1800 0.1800 0.1800 2,000 +0.02(+12.50%)
Feb 21, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 20, 2007 0.1600 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Feb 16, 2007 0.1650 0.1650 0.1650 0.1650 13,000 +0.02(+13.79%)
Feb 15, 2007 0.1650 0.1650 0.1450 0.1450 4,000 -0.02(-12.12%)
Feb 14, 2007 0.1650 0.1650 0.1650 0.1650 1,000 +0.02(+13.79%)
Feb 13, 2007 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 12, 2007 0.1450 0.1450 0.1450 0.1450 7,000 +0.00(+0.00%)
Feb 09, 2007 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 08, 2007 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 07, 2007 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 06, 2007 0.1450 0.1450 0.1450 0.1450 22,500 -0.01(-3.33%)
Feb 05, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 02, 2007 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Feb 01, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 31, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 30, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 29, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 26, 2007 0.1500 0.1500 0.1500 0.1500 9,500 +0.00(+0.00%)
Jan 25, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 24, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 23, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 22, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 19, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 18, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 17, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 16, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 12, 2007 0.1500 0.1500 0.1500 0.1500 5,500 +0.00(+0.00%)
Jan 11, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 10, 2007 0.1500 0.1500 0.1500 0.1500 3,100 -0.02(-11.76%)
Jan 09, 2007 0.1800 0.1800 0.1700 0.1700 23,700 -0.00(-2.86%)
Jan 08, 2007 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jan 05, 2007 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Jan 04, 2007 0.1750 0.1750 0.1750 0.1750 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.