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 (%)
Aug 31, 2011 0.2650 0.2700 0.2600 0.2600 45,500 +0.00(+0.00%)
Aug 30, 2011 0.2650 0.2650 0.2600 0.2600 10,000 -0.01(-1.89%)
Aug 29, 2011 0.2900 0.2900 0.2650 0.2650 59,500 -0.01(-1.85%)
Aug 26, 2011 0.2700 0.2700 0.2700 0.2700 49,233 +0.01(+3.85%)
Aug 25, 2011 0.2300 0.2600 0.2300 0.2600 31,385 +0.06(+30.00%)
Aug 24, 2011 0.1950 0.2000 0.1950 0.2000 12,433 +0.05(+33.33%)
Aug 23, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 22, 2011 0.2400 0.2400 0.1500 0.1500 7,061 -0.02(-11.76%)
Aug 19, 2011 0.1700 0.1700 0.1700 0.1700 3,125 +0.04(+25.93%)
Aug 18, 2011 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 17, 2011 0.1350 0.1350 0.1350 0.1350 3,500 -0.01(-3.57%)
Aug 16, 2011 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 15, 2011 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.67%)
Aug 12, 2011 0.1500 0.1500 0.1500 0.1500 8,500 -0.01(-6.25%)
Aug 11, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 10, 2011 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 09, 2011 0.1350 0.1600 0.1350 0.1600 27,733 +0.04(+39.13%)
Aug 08, 2011 0.1200 0.1200 0.1150 0.1150 15,000 -0.03(-23.33%)
Aug 05, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 04, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 03, 2011 0.1500 0.1500 0.1500 0.1500 26,900 +0.00(+0.00%)
Aug 02, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 29, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 28, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 27, 2011 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
Jul 26, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 25, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 22, 2011 0.1600 0.1600 0.1600 0.1600 500 +0.01(+6.67%)
Jul 21, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 20, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 19, 2011 0.1600 0.1600 0.1500 0.1500 20,000 -0.09(-37.50%)
Jul 18, 2011 0.2000 0.2400 0.2000 0.2400 75,000 +0.08(+54.84%)
Jul 15, 2011 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 14, 2011 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Jul 13, 2011 0.1500 0.1550 0.1500 0.1550 24,000 +0.00(+0.00%)
Jul 12, 2011 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 11, 2011 0.1550 0.1550 0.1550 0.1550 5,361 +0.00(+0.00%)
Jul 08, 2011 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+3.33%)
Jul 07, 2011 0.1400 0.1500 0.1400 0.1500 20,000 -0.02(-11.76%)
Jul 06, 2011 0.1600 0.1700 0.1600 0.1700 33,000 +0.09(+100.00%)
Jul 05, 2011 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 04, 2011 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 30, 2011 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 29, 2011 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 28, 2011 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 27, 2011 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 24, 2011 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 23, 2011 0.0850 0.0850 0.0850 0.0850 500 -0.06(-39.29%)
Jun 22, 2011 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 21, 2011 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Jun 20, 2011 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 17, 2011 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 16, 2011 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 15, 2011 0.1250 0.1400 0.1250 0.1400 37,000 +0.02(+12.00%)
Jun 14, 2011 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 13, 2011 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 10, 2011 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 09, 2011 0.1250 0.1250 0.1250 0.1250 12,000 +0.00(+0.00%)
Jun 08, 2011 0.1250 0.1250 0.1250 0.1250 5,000 -0.02(-10.71%)
Jun 07, 2011 0.1300 0.1400 0.1300 0.1400 14,000 +0.01(+7.69%)
Jun 06, 2011 0.1300 0.1300 0.1300 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.