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 (%)
Sep 30, 2009 0.0900 0.0900 0.0900 0.0900 35,000 +0.00(+0.00%)
Sep 29, 2009 0.0900 0.0900 0.0900 0.0900 250,000 +0.00(+5.88%)
Sep 28, 2009 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 25, 2009 0.0850 0.0850 0.0850 0.0850 10,500 +0.00(+0.00%)
Sep 24, 2009 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 23, 2009 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Sep 22, 2009 0.0850 0.0850 0.0850 0.0850 21,000 +0.00(+0.00%)
Sep 21, 2009 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 18, 2009 0.0850 0.0850 0.0850 0.0850 29,000 -0.01(-15.00%)
Sep 17, 2009 0.1150 0.1150 0.1000 0.1000 58,000 -0.05(-33.33%)
Sep 16, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 15, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 14, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 11, 2009 0.1150 0.1500 0.1150 0.1500 38,550 +0.08(+130.77%)
Sep 10, 2009 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 09, 2009 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 08, 2009 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 04, 2009 0.0650 0.0650 0.0650 0.0650 5,500 +0.01(+8.33%)
Sep 03, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 02, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 01, 2009 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Aug 31, 2009 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Aug 28, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 27, 2009 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Aug 26, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 25, 2009 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Aug 24, 2009 0.0500 0.0500 0.0500 0.0500 7,500 +0.00(+0.00%)
Aug 21, 2009 0.0500 0.0500 0.0500 0.0500 7,500 +0.00(+0.00%)
Aug 20, 2009 0.0500 0.0500 0.0500 0.0500 7,500 -0.01(-23.08%)
Aug 19, 2009 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 18, 2009 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 17, 2009 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 14, 2009 0.0650 0.0650 0.0550 0.0650 0 +0.01(+18.18%)
Aug 13, 2009 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 12, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 11, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 10, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 07, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 06, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 05, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 04, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 31, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 30, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 29, 2009 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 28, 2009 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 27, 2009 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jul 24, 2009 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jul 23, 2009 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jul 22, 2009 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jul 21, 2009 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+10.00%)
Jul 20, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 17, 2009 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Jul 16, 2009 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 15, 2009 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 14, 2009 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 13, 2009 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 10, 2009 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 09, 2009 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 08, 2009 0.0450 0.0450 0.0450 0.0450 12,500 +0.00(+12.50%)
Jul 07, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 06, 2009 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 03, 2009 0.0400 0.0400 0.0400 0.0400 5,000 +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.