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

Biosyent Inc (TSV: RX )

9.000 +0.500 (+5.88%)
Streaming Delayed Price Updated: 4:39 PM EDT, May 17, 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, 2012 1.240 1.240 1.240 0 +0.07(+5.98%)
Aug 30, 2012 1.140 1.250 1.140 1.170 139,747 +0.08(+7.34%)
Aug 29, 2012 1.050 1.150 1.050 1.090 28,200 +0.05(+4.81%)
Aug 27, 2012 1.000 1.040 1.000 1.040 34,500 +0.04(+4.00%)
Aug 24, 2012 1.010 1.020 0.9500 1.000 33,290 +0.00(+0.00%)
Aug 23, 2012 1.000 1.070 0.9500 1.000 98,000 +0.07(+7.53%)
Aug 22, 2012 0.9000 0.9300 0.8500 0.9300 27,400 -0.01(-1.06%)
Aug 21, 2012 0.9500 0.9500 0.8900 0.9400 19,000 +0.04(+4.44%)
Aug 20, 2012 0.8900 0.9000 0.8500 0.9000 2,500 +0.00(+0.00%)
Aug 17, 2012 0.8500 0.9000 0.8500 0.9000 33,585 +0.05(+5.88%)
Aug 16, 2012 0.8500 0.8500 0.8500 0.8500 500 +0.03(+3.66%)
Aug 15, 2012 0.8200 0.8200 0.8200 0.8200 18,010 +0.00(+0.00%)
Aug 14, 2012 0.8200 0.8200 0.8200 0.8200 1,000 +0.00(+0.00%)
Aug 13, 2012 0.8200 0.8200 0.8200 0.8200 500 +0.00(+0.00%)
Aug 11, 2012 0.7800 0.8200 0.7800 0.8200 7,800 +0.00(+0.00%)
Aug 10, 2012 0.7800 0.8200 0.7800 0.8200 7,800 +0.04(+5.13%)
Aug 09, 2012 0.7800 0.7800 0.7500 0.7800 20,785 -0.01(-1.27%)
Aug 08, 2012 0.8000 0.8000 0.7900 0.7900 1,700 -0.03(-3.66%)
Aug 07, 2012 0.8500 0.8500 0.8200 0.8200 7,800 +0.00(+0.00%)
Aug 03, 2012 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Aug 02, 2012 0.8300 0.8400 0.8000 0.8000 6,000 -0.04(-4.76%)
Aug 01, 2012 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jul 31, 2012 0.8000 0.8400 0.7400 0.8400 106,250 +0.03(+3.70%)
Jul 30, 2012 0.8100 0.8100 0.8100 0.8100 2,000 +0.00(+0.00%)
Jul 27, 2012 0.7900 0.8200 0.7900 0.8100 19,800 +0.01(+1.25%)
Jul 26, 2012 0.7500 0.8000 0.7500 0.8000 30,800 +0.05(+6.67%)
Jul 25, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 24, 2012 0.7500 0.7500 0.7500 0.7500 3,000 +0.01(+1.35%)
Jul 23, 2012 0.7000 0.7400 0.7000 0.7400 8,500 +0.02(+2.78%)
Jul 20, 2012 0.6700 0.7300 0.6700 0.7200 14,500 +0.07(+10.77%)
Jul 19, 2012 0.6500 0.6500 0.6500 0.6500 7,600 -0.02(-2.99%)
Jul 18, 2012 0.7000 0.7000 0.6700 0.6700 1,000 +0.00(+0.00%)
Jul 17, 2012 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jul 16, 2012 0.6300 0.6700 0.6300 0.6700 13,500 +0.04(+6.35%)
Jul 13, 2012 0.6300 0.6300 0.6300 0.6300 500 +0.04(+6.78%)
Jul 12, 2012 0.6100 0.6300 0.5900 0.5900 23,000 -0.03(-4.84%)
Jul 11, 2012 0.6200 0.6200 0.6200 0.6200 5,000 -0.02(-3.13%)
Jul 10, 2012 0.6400 0.6400 0.6400 0.6400 6,070 -0.01(-1.54%)
Jul 09, 2012 0.6500 0.6500 0.6500 0.6500 3,500 +0.02(+3.17%)
Jul 06, 2012 0.6100 0.6300 0.6100 0.6300 6,000 -0.02(-3.08%)
Jul 05, 2012 0.6500 0.6500 0.6500 0.6500 1,000 +0.01(+1.56%)
Jul 04, 2012 0.6200 0.6400 0.6200 0.6400 18,000 +0.02(+3.23%)
Jul 03, 2012 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 29, 2012 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 28, 2012 0.6200 0.6200 0.6200 0.6200 3,000 -0.02(-3.13%)
Jun 27, 2012 0.6300 0.6400 0.6000 0.6400 7,300 -0.01(-1.54%)
Jun 26, 2012 0.6300 0.6500 0.6300 0.6500 10,800 -0.01(-1.52%)
Jun 25, 2012 0.6400 0.6600 0.5800 0.6600 20,500 -0.02(-2.94%)
Jun 22, 2012 0.6300 0.6800 0.6300 0.6800 1,500 +0.01(+1.49%)
Jun 21, 2012 0.6400 0.6700 0.6400 0.6700 2,036 -0.01(-1.47%)
Jun 20, 2012 0.6400 0.6800 0.6400 0.6800 29,500 +0.06(+9.68%)
Jun 19, 2012 0.6200 0.6200 0.6200 0.6200 5,000 +0.04(+6.90%)
Jun 18, 2012 0.5800 0.5800 0.5800 0.5800 4,000 +0.00(+0.00%)
Jun 15, 2012 0.5800 0.5800 0.5800 0.5800 4,010 +0.00(+0.00%)
Jun 14, 2012 0.5800 0.5800 0.5800 0.5800 7,500 +0.00(+0.00%)
Jun 13, 2012 0.5800 0.5800 0.5800 0.5800 7,500 -0.04(-6.45%)
Jun 12, 2012 0.5700 0.6200 0.5700 0.6200 2,000 +0.04(+6.90%)
Jun 11, 2012 0.6200 0.6200 0.5800 0.5800 7,700 -0.01(-1.69%)
Jun 08, 2012 0.5900 0.5900 0.5900 0.5900 12,000 -0.02(-3.28%)
Jun 07, 2012 0.6100 0.6100 0.6100 0.6100 1,000 -0.01(-1.61%)
Jun 06, 2012 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 05, 2012 0.6200 0.6200 0.6200 0.6200 6,400 +0.00(+0.00%)
Jun 04, 2012 0.5800 0.6200 0.5600 0.6200 15,800 +0.02(+3.33%)
Jun 02, 2012 0.5900 0.6000 0.5600 0.6000 44,000 +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.