Biosyent Inc (OP: BIOYF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2022 | 5.100 | 5.230 | 5.100 | 5.205 | 2,007 | +0.13(+2.46%) |
| Dec 28, 2022 | 5.080 | 25 | -0.02(-0.39%) | |||
| Dec 27, 2022 | 5.100 | 5.100 | 5.100 | 5.100 | 333 | +0.01(+0.20%) |
| Dec 23, 2022 | 5.070 | 5.120 | 5.070 | 5.090 | 463 | -0.05(-0.97%) |
| Dec 22, 2022 | 5.139 | 5.140 | 5.139 | 5.140 | 402 | -0.06(-1.06%) |
| Dec 21, 2022 | 5.195 | 5.195 | 5.195 | 5.195 | 100 | +0.03(+0.48%) |
| Dec 20, 2022 | 5.284 | 5.284 | 5.170 | 5.170 | 4,031 | -0.02(-0.39%) |
| Dec 16, 2022 | 5.190 | 0 | -0.01(-0.19%) | |||
| Dec 15, 2022 | 5.190 | 5.200 | 5.185 | 5.200 | 1,620 | +0.00(+0.00%) |
| Dec 14, 2022 | 5.220 | 5.300 | 5.200 | 5.200 | 4,446 | -0.12(-2.26%) |
| Dec 13, 2022 | 5.320 | 5.320 | 5.320 | 5.320 | 585 | +0.16(+3.10%) |
| Dec 12, 2022 | 5.170 | 5.185 | 5.160 | 5.160 | 1,768 | +0.02(+0.39%) |
| Dec 06, 2022 | 5.140 | 15 | -0.15(-2.84%) | |||
| Dec 05, 2022 | 5.290 | 5.290 | 5.290 | 5.290 | 1,810 | +0.02(+0.38%) |
| Dec 02, 2022 | 5.350 | 5.350 | 5.270 | 5.270 | 2,200 | -0.05(-0.94%) |
| Dec 01, 2022 | 5.380 | 5.380 | 5.320 | 5.320 | 1,350 | +0.02(+0.38%) |
| Nov 29, 2022 | 5.300 | 0 | -0.18(-3.25%) | |||
| Nov 17, 2022 | 5.478 | 30 | -0.14(-2.53%) | |||
| Nov 15, 2022 | 5.620 | 0 | +0.05(+0.84%) | |||
| Nov 14, 2022 | 5.573 | 5.573 | 5.573 | 5.573 | 420 | +0.16(+3.01%) |
| Nov 11, 2022 | 5.410 | 5.410 | 5.410 | 5.410 | 200 | -0.01(-0.18%) |
| Nov 10, 2022 | 5.420 | 5.420 | 5.420 | 5.420 | 1,020 | +0.44(+8.84%) |
| Nov 09, 2022 | 5.190 | 5.190 | 4.980 | 4.980 | 2,632 | +0.09(+1.84%) |
| Nov 08, 2022 | 5.350 | 5.350 | 4.890 | 4.890 | 37,720 | -0.29(-5.60%) |
| Nov 07, 2022 | 5.539 | 5.539 | 5.150 | 5.180 | 16,200 | -0.36(-6.50%) |
| Nov 04, 2022 | 5.501 | 5.540 | 5.501 | 5.540 | 3,900 | +0.22(+4.14%) |
| Nov 03, 2022 | 5.320 | 5.320 | 5.320 | 5.320 | 178 | +0.35(+7.04%) |
| Oct 31, 2022 | 4.970 | 30 | -0.17(-3.31%) | |||
| Oct 28, 2022 | 5.190 | 5.192 | 5.140 | 5.140 | 15,302 | -0.11(-2.10%) |
| Oct 27, 2022 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | +0.01(+0.19%) |
| Oct 26, 2022 | 5.282 | 5.289 | 4.990 | 5.240 | 55,400 | -0.19(-3.50%) |
| Oct 25, 2022 | 5.400 | 5.570 | 5.358 | 5.430 | 5,850 | +0.05(+0.93%) |
| Oct 24, 2022 | 5.100 | 5.380 | 5.100 | 5.380 | 1,670 | +0.42(+8.47%) |
| Oct 21, 2022 | 5.120 | 5.120 | 4.960 | 4.960 | 13,055 | -0.34(-6.42%) |
| Oct 20, 2022 | 5.335 | 5.335 | 5.300 | 5.300 | 604 | +0.16(+3.11%) |
| Oct 19, 2022 | 5.140 | 5.140 | 5.140 | 5.140 | 1,806 | +0.01(+0.19%) |
| Oct 18, 2022 | 5.150 | 5.150 | 5.130 | 5.130 | 1,800 | +0.03(+0.59%) |
| Oct 17, 2022 | 4.951 | 5.112 | 4.690 | 5.100 | 52,480 | +0.24(+4.94%) |
| Oct 14, 2022 | 5.380 | 5.630 | 4.850 | 4.860 | 45,625 | -0.83(-14.59%) |
| Oct 13, 2022 | 5.660 | 5.690 | 5.660 | 5.690 | 500 | +0.09(+1.61%) |
| Oct 12, 2022 | 5.610 | 5.610 | 5.600 | 5.600 | 1,930 | -0.02(-0.36%) |
| Oct 06, 2022 | 5.620 | 0 | -0.07(-1.23%) | |||
| Oct 05, 2022 | 5.690 | 5.690 | 5.690 | 5.690 | 120 | +0.37(+6.95%) |
| Oct 04, 2022 | 5.440 | 5.500 | 5.310 | 5.320 | 32,722 | -0.12(-2.21%) |
| Oct 03, 2022 | 5.714 | 5.714 | 5.430 | 5.440 | 13,610 | -0.09(-1.63%) |
| Sep 30, 2022 | 5.600 | 5.600 | 5.530 | 5.530 | 1,505 | -0.21(-3.74%) |
| Sep 29, 2022 | 5.745 | 5.745 | 5.745 | 5.745 | 403 | +0.15(+2.59%) |
| Sep 26, 2022 | 5.600 | 0 | -0.08(-1.41%) | |||
| Sep 23, 2022 | 5.680 | 5.800 | 5.680 | 5.680 | 274 | -0.14(-2.41%) |
| Sep 22, 2022 | 5.820 | 5.820 | 5.820 | 5.820 | 200 | -0.15(-2.51%) |
| Sep 21, 2022 | 5.970 | 5.970 | 5.970 | 5.970 | 470 | -0.01(-0.17%) |
| Sep 20, 2022 | 5.980 | 5.980 | 5.980 | 5.980 | 100 | +0.00(+0.00%) |
| Sep 16, 2022 | 5.980 | 0 | -0.04(-0.75%) | |||
| Sep 15, 2022 | 6.025 | 6.025 | 6.025 | 6.025 | 1,010 | -0.02(-0.41%) |
| Sep 14, 2022 | 6.170 | 6.180 | 6.050 | 6.050 | 1,365 | -0.07(-1.09%) |
| Sep 08, 2022 | 6.117 | 2,000 | +0.03(+0.44%) | |||
| Sep 02, 2022 | 6.090 | 0 | +0.04(+0.67%) | |||
| Sep 01, 2022 | 6.049 | 6.090 | 6.049 | 6.049 | 205 | -0.03(-0.50%) |
| Aug 30, 2022 | 6.080 | 0 | -0.01(-0.20%) | |||
| Aug 29, 2022 | 6.100 | 6.100 | 6.092 | 6.092 | 200 | -0.01(-0.13%) |
| Aug 26, 2022 | 6.100 | 6.100 | 6.100 | 6.100 | 761 | -0.02(-0.33%) |
| Aug 24, 2022 | 6.120 | 0 | -0.04(-0.65%) | |||
| Aug 23, 2022 | 6.160 | 6.160 | 6.160 | 6.160 | 200 | -0.02(-0.40%) |
| Aug 19, 2022 | 6.185 | 5 | -0.07(-1.04%) | |||
| Aug 18, 2022 | 6.250 | 6.250 | 6.250 | 6.250 | 211 | -0.02(-0.32%) |
| Aug 16, 2022 | 6.270 | 0 | +0.02(+0.32%) | |||
| Aug 15, 2022 | 6.250 | 6.250 | 6.250 | 6.250 | 300 | -0.01(-0.16%) |
| Aug 12, 2022 | 6.285 | 6.285 | 6.260 | 6.260 | 375 | -0.06(-0.87%) |
| Aug 11, 2022 | 6.340 | 6.340 | 6.315 | 6.315 | 200 | +0.08(+1.36%) |
| Aug 09, 2022 | 6.230 | 0 | +0.04(+0.65%) | |||
| Aug 08, 2022 | 6.150 | 6.190 | 6.150 | 6.190 | 600 | +0.08(+1.31%) |
| Aug 05, 2022 | 6.160 | 6.160 | 6.110 | 6.110 | 3,139 | -0.11(-1.85%) |
| Aug 04, 2022 | 6.235 | 6.235 | 6.180 | 6.225 | 1,688 | -0.02(-0.24%) |
| Aug 03, 2022 | 6.240 | 6.240 | 6.240 | 6.240 | 150 | +0.00(+0.00%) |
| Jul 19, 2022 | 6.240 | 80 | +0.02(+0.32%) | |||
| Jul 18, 2022 | 6.220 | 6.220 | 6.220 | 6.220 | 200 | +0.06(+1.06%) |
| Jul 14, 2022 | 6.155 | 0 | -0.06(-1.05%) | |||
| Jul 13, 2022 | 6.220 | 6.220 | 6.220 | 6.220 | 111 | +0.02(+0.32%) |
| Jul 12, 2022 | 6.220 | 6.220 | 6.200 | 6.200 | 400 | -0.03(-0.48%) |
| Jul 11, 2022 | 6.240 | 6.240 | 6.230 | 6.230 | 460 | -0.03(-0.48%) |
| Jul 08, 2022 | 6.260 | 6.260 | 6.260 | 6.260 | 300 | +0.06(+0.97%) |
| Jul 07, 2022 | 6.240 | 6.240 | 6.200 | 6.200 | 850 | +0.12(+2.06%) |
| Jul 05, 2022 | 6.075 | 0 | -0.17(-2.80%) | |||
| Jun 29, 2022 | 6.250 | 0 | +0.12(+1.96%) | |||
| Jun 27, 2022 | 6.130 | 0 | -0.08(-1.29%) | |||
| Jun 21, 2022 | 6.210 | 10 | +0.32(+5.43%) | |||
| Jun 17, 2022 | 5.860 | 5.890 | 5.838 | 5.890 | 950 | -0.33(-5.31%) |
| Jun 15, 2022 | 6.220 | 0 | +0.12(+1.97%) | |||
| Jun 14, 2022 | 6.100 | 6.100 | 6.100 | 6.100 | 1,100 | -0.12(-1.93%) |
| Jun 13, 2022 | 6.230 | 6.250 | 5.910 | 6.220 | 2,528 | -0.05(-0.83%) |
| Jun 10, 2022 | 6.272 | 6.280 | 6.265 | 6.272 | 735 | -0.09(-1.38%) |
| Jun 09, 2022 | 6.360 | 6.360 | 6.360 | 6.360 | 900 | -0.03(-0.47%) |
| Jun 08, 2022 | 6.390 | 6.390 | 6.390 | 6.390 | 100 | -0.08(-1.24%) |
| Jun 07, 2022 | 6.470 | 6.470 | 6.470 | 6.470 | 150 | +0.01(+0.15%) |
| Jun 06, 2022 | 6.452 | 6.460 | 6.415 | 6.460 | 1,861 | -0.23(-3.44%) |
| Jun 03, 2022 | 6.380 | 6.690 | 6.380 | 6.690 | 704 | +0.30(+4.69%) |
| Jun 02, 2022 | 6.390 | 6.390 | 6.390 | 6.390 | 100 | +0.05(+0.76%) |
| Jun 01, 2022 | 6.396 | 6.396 | 6.342 | 6.342 | 400 | -0.10(-1.52%) |
| May 31, 2022 | 6.510 | 6.510 | 6.440 | 6.440 | 900 | -0.26(-3.88%) |
| May 25, 2022 | 6.700 | 40 | +0.22(+3.40%) | |||
| May 24, 2022 | 6.480 | 6.480 | 6.480 | 6.480 | 225 | +0.02(+0.31%) |
| May 19, 2022 | 6.460 | 0 | -0.15(-2.33%) | |||
| May 18, 2022 | 6.515 | 6.700 | 6.440 | 6.614 | 4,380 | +0.12(+1.92%) |
| May 13, 2022 | 6.490 | 6 | -0.17(-2.55%) | |||
| May 12, 2022 | 6.660 | 6.660 | 6.660 | 6.660 | 1,400 | +0.25(+3.90%) |
| May 11, 2022 | 6.470 | 6.470 | 6.410 | 6.410 | 620 | -0.31(-4.61%) |
| May 10, 2022 | 6.830 | 6.830 | 6.720 | 6.720 | 1,560 | -0.24(-3.45%) |
| May 09, 2022 | 6.960 | 6.960 | 6.960 | 6.960 | 100 | -0.06(-0.85%) |
| May 03, 2022 | 7.020 | 0 | -0.04(-0.57%) | |||
| Apr 28, 2022 | 7.060 | 0 | -0.12(-1.67%) | |||
| Apr 26, 2022 | 7.180 | 0 | -0.12(-1.64%) | |||
| Apr 22, 2022 | 7.300 | 0 | -0.27(-3.62%) | |||
| Apr 21, 2022 | 7.574 | 7.574 | 7.574 | 7.574 | 700 | -0.14(-1.76%) |
| Apr 18, 2022 | 7.710 | 0 | -0.13(-1.66%) | |||
| Apr 14, 2022 | 7.760 | 7.840 | 7.750 | 7.840 | 3,000 | -0.05(-0.63%) |
| Apr 13, 2022 | 7.900 | 7.925 | 7.890 | 7.890 | 5,400 | +0.34(+4.45%) |
| Apr 06, 2022 | 7.553 | 0 | +0.00(+0.05%) | |||
| Apr 04, 2022 | 7.550 | 0 | +0.45(+6.34%) | |||
| Mar 30, 2022 | 7.100 | 0 | -0.10(-1.39%) | |||
| Mar 25, 2022 | 7.200 | 0 | +0.04(+0.56%) | |||
| Mar 24, 2022 | 7.200 | 7.200 | 7.160 | 7.160 | 1,800 | +0.00(+0.00%) |
| Mar 23, 2022 | 7.160 | 7.160 | 7.160 | 7.160 | 120 | +0.16(+2.29%) |
| Mar 22, 2022 | 7.013 | 7.013 | 7.000 | 7.000 | 600 | -0.08(-1.06%) |
| Mar 21, 2022 | 6.900 | 7.100 | 6.900 | 7.075 | 850 | +0.29(+4.20%) |
| Mar 17, 2022 | 6.790 | 0 | -0.00(-0.07%) | |||
| Mar 16, 2022 | 6.795 | 6.795 | 6.795 | 6.795 | 100 | +0.42(+6.50%) |
| Mar 09, 2022 | 6.380 | 0 | +0.02(+0.31%) | |||
| Mar 08, 2022 | 6.360 | 6.360 | 6.360 | 6.360 | 300 | -0.04(-0.63%) |
| Mar 07, 2022 | 6.363 | 6.400 | 6.330 | 6.400 | 962 | -0.02(-0.31%) |
| Feb 28, 2022 | 6.420 | 0 | +0.06(+0.94%) | |||
| Feb 22, 2022 | 6.360 | 0 | -0.06(-0.93%) | |||
| Feb 17, 2022 | 6.420 | 0 | +0.12(+1.90%) | |||
| Feb 16, 2022 | 6.385 | 6.385 | 6.300 | 6.300 | 2,552 | -0.08(-1.23%) |
| Feb 10, 2022 | 6.379 | 0 | -0.04(-0.64%) | |||
| Feb 07, 2022 | 6.420 | 0 | +0.13(+2.07%) | |||
| Jan 31, 2022 | 6.290 | 0 | +0.11(+1.78%) | |||
| Jan 28, 2022 | 6.180 | 6.180 | 6.180 | 6.180 | 2,000 | -0.14(-2.22%) |
| Jan 27, 2022 | 6.320 | 6.320 | 6.320 | 6.320 | 3,293 | -0.14(-2.24%) |
| Jan 26, 2022 | 6.450 | 6.465 | 6.450 | 6.465 | 800 | +0.20(+3.11%) |
| Jan 25, 2022 | 6.270 | 6.270 | 6.270 | 6.270 | 1,000 | -0.08(-1.26%) |
| Jan 24, 2022 | 6.330 | 6.350 | 6.270 | 6.350 | 12,900 | -0.09(-1.40%) |
| Jan 19, 2022 | 6.440 | 0 | +0.00(+0.00%) | |||
| Jan 14, 2022 | 6.440 | 0 | -0.24(-3.59%) | |||
| Jan 12, 2022 | 6.680 | 0 | +0.13(+1.98%) | |||
| Jan 11, 2022 | 6.560 | 6.560 | 6.550 | 6.550 | 2,105 | +0.21(+3.23%) |
| Jan 07, 2022 | 6.345 | 6.345 | 6.345 | 0 | +0.04(+0.71%) | |
| Jan 06, 2022 | 6.335 | 6.350 | 6.300 | 6.300 | 5,600 | -0.20(-3.02%) |
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.
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.