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 (%)
Aug 31, 2006 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Aug 30, 2006 0.1250 0.1500 0.1250 0.1300 10,000 +0.01(+4.00%)
Aug 29, 2006 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 28, 2006 0.1400 0.1400 0.1250 0.1250 30,500 -0.02(-10.71%)
Aug 25, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 24, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 23, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 22, 2006 0.1400 0.1400 0.1400 0.1400 30,000 -0.01(-6.67%)
Aug 21, 2006 0.1300 0.1500 0.1300 0.1500 19,500 +0.01(+11.11%)
Aug 18, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 17, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 16, 2006 0.1500 0.1500 0.1350 0.1350 11,000 -0.01(-10.00%)
Aug 15, 2006 0.1500 0.1500 0.1500 0.1500 1,500 +0.02(+15.38%)
Aug 14, 2006 0.1300 0.1300 0.1300 0.1300 1,000 -0.02(-13.33%)
Aug 11, 2006 0.1200 0.1500 0.1200 0.1500 16,000 +0.01(+7.14%)
Aug 10, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 09, 2006 0.1300 0.1400 0.1300 0.1400 15,000 +0.02(+16.67%)
Aug 08, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 07, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 04, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 03, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 02, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 01, 2006 0.1200 0.1200 0.1200 0.1200 10,000 -0.02(-14.29%)
Jul 31, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 28, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 27, 2006 0.1300 0.1400 0.1300 0.1400 21,500 +0.04(+33.33%)
Jul 26, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 25, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 24, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 21, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 20, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 19, 2006 0.1050 0.1050 0.1050 0.1050 11,200 +0.01(+10.53%)
Jul 18, 2006 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 17, 2006 0.0950 0.0950 0.0950 0.0950 2,000 -0.02(-20.83%)
Jul 14, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 13, 2006 0.1000 0.1200 0.1000 0.1200 4,000 -0.02(-14.29%)
Jul 12, 2006 0.1200 0.1400 0.1200 0.1400 10,000 +0.02(+16.67%)
Jul 11, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 10, 2006 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 07, 2006 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+4.35%)
Jul 06, 2006 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 05, 2006 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 03, 2006 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 30, 2006 0.1150 0.1150 0.1150 0.1150 2,300 -0.03(-17.86%)
Jun 29, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.04(+40.00%)
Jun 28, 2006 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
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.