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

Biosyent Inc (TSV: RX )

9.100 -0.220 (-2.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
Jan 31, 2012 0.4500 0.4500 0.4300 0.4300 17,725 -0.01(-2.27%)
Jan 30, 2012 0.4550 0.4550 0.4300 0.4400 91,100 -0.05(-10.20%)
Jan 27, 2012 0.4900 0.4900 0.4900 0.4900 21,500 -0.04(-7.55%)
Jan 26, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 25, 2012 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jan 24, 2012 0.5400 0.5400 0.5300 0.5300 1,800 -0.01(-1.85%)
Jan 23, 2012 0.5400 0.5400 0.5400 0.5400 1,000 +0.07(+14.89%)
Jan 20, 2012 0.4700 0.5300 0.4700 0.4700 18,500 +0.00(+0.00%)
Jan 19, 2012 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jan 18, 2012 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jan 17, 2012 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jan 16, 2012 0.5000 0.5000 0.4700 0.4700 4,300 -0.08(-14.55%)
Jan 13, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 12, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 11, 2012 0.5500 0.5500 0.5500 0.5500 5,100 +0.05(+10.00%)
Jan 10, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 09, 2012 0.5000 0.5000 0.4850 0.5000 25,100 +0.01(+1.01%)
Jan 06, 2012 0.4800 0.4950 0.4800 0.4950 8,000 +0.02(+3.13%)
Jan 05, 2012 0.4800 0.4800 0.4800 0.4800 100 +0.00(+0.00%)
Jan 04, 2012 0.4300 0.5000 0.4300 0.4800 64,012 +0.07(+15.66%)
Dec 30, 2011 0.4200 0.4200 0.4100 0.4150 9,900 -0.01(-1.19%)
Dec 29, 2011 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 28, 2011 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 23, 2011 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 21, 2011 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 20, 2011 0.4700 0.5000 0.4200 0.4200 8,088 -0.06(-12.50%)
Dec 19, 2011 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 16, 2011 0.4800 0.4800 0.4800 0.4800 6,500 -0.02(-4.00%)
Dec 15, 2011 0.4950 0.5000 0.4950 0.5000 10,000 +0.01(+1.01%)
Dec 14, 2011 0.4950 0.5000 0.4900 0.4950 27,512 +0.04(+10.00%)
Dec 13, 2011 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
Dec 12, 2011 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Dec 09, 2011 0.4500 0.4500 0.4500 0.4500 21,000 +0.01(+2.27%)
Dec 08, 2011 0.4400 0.4400 0.4400 0.4400 3,000 -0.04(-8.33%)
Dec 07, 2011 0.4500 0.4800 0.4500 0.4800 6,000 +0.08(+20.00%)
Dec 06, 2011 0.4000 0.4000 0.4000 0.4000 45,000 +0.01(+2.56%)
Dec 05, 2011 0.3950 0.3950 0.3900 0.3900 5,000 -0.06(-13.33%)
Dec 02, 2011 0.5000 0.5000 0.4500 0.4500 3,000 -0.10(-18.18%)
Dec 01, 2011 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 30, 2011 0.5700 0.5700 0.4800 0.5500 22,700 +0.00(+0.00%)
Nov 29, 2011 0.4850 0.5500 0.4850 0.5500 33,500 +0.14(+34.15%)
Nov 28, 2011 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 25, 2011 0.4900 0.4900 0.4100 0.4100 18,600 +0.01(+2.50%)
Nov 24, 2011 0.4000 0.4000 0.4000 0.4000 13,510 -0.09(-18.37%)
Nov 23, 2011 0.4000 0.4900 0.4000 0.4900 16,388 +0.09(+22.50%)
Nov 22, 2011 0.4000 0.4000 0.4000 0.4000 3,500 +0.01(+2.56%)
Nov 21, 2011 0.4000 0.4000 0.3900 0.3900 80,000 -0.01(-2.50%)
Nov 18, 2011 0.3650 0.4000 0.3650 0.4000 53,000 +0.04(+11.11%)
Nov 17, 2011 0.3700 0.3700 0.3600 0.3600 13,000 +0.00(+0.00%)
Nov 16, 2011 0.3600 0.4100 0.3500 0.3600 120,588 +0.10(+38.46%)
Nov 15, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 14, 2011 0.2600 0.2600 0.2600 0.2600 1,000 -0.04(-13.33%)
Nov 11, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 10, 2011 0.2650 0.3000 0.2650 0.3000 20,500 +0.03(+13.21%)
Nov 09, 2011 0.2650 0.2650 0.2500 0.2650 52,200 +0.01(+3.92%)
Nov 08, 2011 0.2600 0.2600 0.2550 0.2550 1,500 +0.01(+2.00%)
Nov 07, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 04, 2011 0.2600 0.2600 0.2500 0.2500 49,250 -0.01(-3.85%)
Nov 03, 2011 0.2550 0.2600 0.2500 0.2600 27,500 +0.01(+1.96%)
Nov 02, 2011 0.2600 0.2600 0.2550 0.2550 70,000 -0.01(-1.92%)
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.