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

Biosyent Inc (TSV: RX )

8.510 -0.140 (-1.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Apr 30, 2012 0.5300 0.5300 0.5300 0.5300 5,000 +0.00(+0.00%)
Apr 27, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Apr 26, 2012 0.5300 0.5300 0.5300 0.5300 3,500 -0.01(-1.85%)
Apr 25, 2012 0.5400 0.5400 0.5400 0.5400 6,000 -0.01(-1.82%)
Apr 24, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 23, 2012 0.5500 0.5500 0.5500 0.5500 1,750 +0.12(+26.44%)
Apr 20, 2012 0.5500 0.5500 0.4350 0.4350 20,663 -0.13(-23.68%)
Apr 19, 2012 0.5700 0.5700 0.5700 0.5700 4,150 -0.05(-8.06%)
Apr 18, 2012 0.6200 0.6400 0.6200 0.6200 20,800 +0.05(+8.77%)
Apr 17, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 16, 2012 0.6200 0.6200 0.5700 0.5700 11,350 +0.00(+0.00%)
Apr 13, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 12, 2012 0.5800 0.5800 0.5700 0.5700 11,000 +0.00(+0.00%)
Apr 11, 2012 0.5600 0.5700 0.5600 0.5700 9,000 -0.05(-8.06%)
Apr 10, 2012 0.6200 0.6200 0.6200 0.6200 1,300 +0.06(+10.71%)
Apr 09, 2012 0.5600 0.5600 0.5600 0.5600 2,053 +0.01(+1.82%)
Apr 05, 2012 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Apr 04, 2012 0.5500 0.5500 0.5500 0.5500 1,000 +0.01(+1.85%)
Apr 03, 2012 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Apr 02, 2012 0.5400 0.5400 0.5400 0.5400 1,200 -0.04(-6.90%)
Mar 30, 2012 0.5800 0.5800 0.5300 0.5800 65,555 +0.05(+9.43%)
Mar 29, 2012 0.5700 0.5700 0.4700 0.5300 47,870 -0.04(-7.02%)
Mar 28, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Mar 27, 2012 0.6000 0.6000 0.5700 0.5700 2,000 -0.03(-5.00%)
Mar 26, 2012 0.6000 0.6000 0.6000 0.6000 3,000 -0.04(-6.25%)
Mar 23, 2012 0.6100 0.6500 0.6000 0.6400 26,750 +0.05(+8.47%)
Mar 22, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Mar 21, 2012 0.5900 0.5900 0.5900 0.5900 1,700 +0.00(+0.00%)
Mar 20, 2012 0.5400 0.6000 0.5400 0.5900 27,500 +0.05(+9.26%)
Mar 19, 2012 0.5500 0.5700 0.5300 0.5400 10,656 -0.04(-6.90%)
Mar 16, 2012 0.5600 0.6000 0.5600 0.5800 8,500 -0.03(-4.92%)
Mar 15, 2012 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Mar 14, 2012 0.6000 0.6100 0.6000 0.6100 6,500 +0.06(+10.91%)
Mar 13, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 12, 2012 0.5800 0.5800 0.5500 0.5500 21,100 -0.02(-3.51%)
Mar 09, 2012 0.6500 0.6500 0.5700 0.5700 4,882 -0.01(-1.72%)
Mar 08, 2012 0.6000 0.6000 0.5800 0.5800 1,500 -0.07(-10.77%)
Mar 07, 2012 0.6500 0.6500 0.6500 0.6500 500 +0.04(+6.56%)
Mar 06, 2012 0.5800 0.6100 0.5800 0.6100 18,180 +0.01(+1.67%)
Mar 05, 2012 0.6000 0.6000 0.6000 0.6000 20,000 +0.02(+3.45%)
Mar 02, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 01, 2012 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Feb 29, 2012 0.6400 0.6400 0.5800 0.5800 4,500 -0.10(-14.71%)
Feb 28, 2012 0.6800 0.6800 0.6800 0.6800 8,000 -0.03(-4.23%)
Feb 27, 2012 0.7100 0.7100 0.6900 0.7100 28,175 +0.08(+12.70%)
Feb 24, 2012 0.6900 0.6900 0.6300 0.6300 8,000 -0.01(-1.56%)
Feb 23, 2012 0.6700 0.6800 0.6400 0.6400 26,206 +0.00(+0.00%)
Feb 22, 2012 0.6500 0.6500 0.6400 0.6400 16,371 +0.04(+6.67%)
Feb 21, 2012 0.6100 0.6400 0.6000 0.6000 17,419 +0.00(+0.00%)
Feb 17, 2012 0.6000 0.6000 0.6000 0 +0.06(+11.11%)
Feb 16, 2012 0.4900 0.5500 0.4900 0.5400 39,500 +0.05(+9.09%)
Feb 15, 2012 0.4950 0.5000 0.4950 0.4950 16,250 +0.05(+11.24%)
Feb 14, 2012 0.4450 0.4450 0.4450 0.4450 3,000 -0.02(-5.32%)
Feb 13, 2012 0.4700 0.4700 0.4250 0.4700 41,000 +0.02(+4.44%)
Feb 10, 2012 0.4400 0.4600 0.4400 0.4500 14,700 +0.01(+2.27%)
Feb 09, 2012 0.4300 0.4450 0.4100 0.4400 58,050 -0.01(-2.22%)
Feb 08, 2012 0.4500 0.4500 0.4350 0.4500 7,850 +0.00(+0.00%)
Feb 07, 2012 0.4500 0.4500 0.4500 0.4500 9,000 +0.02(+4.65%)
Feb 06, 2012 0.4200 0.4300 0.4200 0.4300 20,000 +0.00(+0.00%)
Feb 03, 2012 0.4200 0.4300 0.4200 0.4300 15,500 +0.01(+2.38%)
Feb 02, 2012 0.4350 0.4350 0.4200 0.4200 30,400 -0.02(-4.55%)
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.