Biosyent Inc (OP: BIOYF )
6.660
+0.024
(+0.35%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2019 | 4.610 | 4.610 | 4.610 | 4.610 | 100 | +0.03(+0.66%) |
| Dec 30, 2019 | 4.799 | 4.799 | 4.580 | 4.580 | 1,600 | -0.10(-2.08%) |
| Dec 27, 2019 | 4.720 | 4.720 | 4.580 | 4.677 | 3,500 | +0.07(+1.45%) |
| Dec 26, 2019 | 4.610 | 4.610 | 4.610 | 4.610 | 1,600 | +0.04(+0.88%) |
| Dec 23, 2019 | 4.570 | 4.570 | 4.570 | 0 | +0.04(+0.78%) | |
| Dec 20, 2019 | 4.600 | 4.600 | 4.535 | 4.535 | 900 | -0.14(-2.90%) |
| Dec 18, 2019 | 4.670 | 4.670 | 4.670 | 0 | -0.19(-3.91%) | |
| Dec 17, 2019 | 4.966 | 4.966 | 4.860 | 4.860 | 500 | -0.54(-10.00%) |
| Dec 13, 2019 | 5.400 | 5.400 | 5.400 | 0 | +0.10(+1.87%) | |
| Dec 12, 2019 | 5.306 | 5.306 | 5.301 | 5.301 | 1,400 | -0.10(-1.83%) |
| Dec 11, 2019 | 5.500 | 5.500 | 5.400 | 5.400 | 469 | +0.08(+1.56%) |
| Dec 10, 2019 | 5.317 | 5.317 | 5.317 | 5.317 | 171 | +0.06(+1.08%) |
| Dec 06, 2019 | 5.260 | 5.260 | 5.260 | 0 | +0.00(+0.00%) | |
| Dec 05, 2019 | 5.450 | 5.455 | 5.260 | 5.260 | 1,300 | +0.31(+6.26%) |
| Dec 03, 2019 | 4.950 | 4.950 | 4.950 | 0 | +0.06(+1.32%) | |
| Dec 02, 2019 | 4.885 | 4.885 | 4.885 | 4.885 | 300 | +0.16(+3.29%) |
| Nov 29, 2019 | 4.730 | 4.730 | 4.730 | 4.730 | 400 | -0.02(-0.44%) |
| Nov 26, 2019 | 4.751 | 4.751 | 4.751 | 0 | +0.00(+0.00%) | |
| Nov 25, 2019 | 4.751 | 4.751 | 4.751 | 4.751 | 1,000 | +0.23(+5.11%) |
| Nov 22, 2019 | 4.520 | 4.520 | 4.520 | 4.520 | 800 | -0.36(-7.38%) |
| Nov 21, 2019 | 4.880 | 4.880 | 4.880 | 4.880 | 200 | -0.11(-2.20%) |
| Nov 20, 2019 | 4.604 | 4.990 | 4.576 | 4.990 | 14,262 | +0.59(+13.39%) |
| Nov 19, 2019 | 4.410 | 4.410 | 4.401 | 4.401 | 4,950 | -0.02(-0.44%) |
| Nov 18, 2019 | 4.420 | 4.485 | 4.420 | 4.420 | 4,508 | -0.12(-2.60%) |
| Nov 15, 2019 | 4.538 | 4.538 | 4.538 | 4.538 | 100 | +0.02(+0.35%) |
| Nov 14, 2019 | 4.356 | 4.522 | 4.350 | 4.522 | 6,000 | +0.07(+1.46%) |
| Nov 12, 2019 | 4.457 | 4.457 | 4.457 | 0 | -0.03(-0.73%) | |
| Nov 05, 2019 | 4.490 | 4.490 | 4.490 | 0 | +0.08(+1.86%) | |
| Nov 04, 2019 | 4.408 | 4.408 | 4.408 | 4.408 | 300 | -0.08(-1.71%) |
| Oct 31, 2019 | 4.485 | 4.485 | 4.485 | 0 | -0.12(-2.71%) | |
| Oct 30, 2019 | 4.630 | 4.630 | 4.550 | 4.610 | 3,500 | +0.09(+1.99%) |
| Oct 29, 2019 | 4.555 | 4.555 | 4.520 | 4.520 | 3,400 | -0.08(-1.74%) |
| Oct 25, 2019 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.06%) | |
| Oct 24, 2019 | 4.597 | 4.597 | 4.597 | 4.597 | 10,000 | +0.10(+2.29%) |
| Oct 23, 2019 | 4.494 | 4.494 | 4.494 | 4.494 | 1,500 | +0.02(+0.54%) |
| Oct 22, 2019 | 4.436 | 4.470 | 4.430 | 4.470 | 600 | +0.15(+3.47%) |
| Oct 21, 2019 | 4.320 | 4.320 | 4.320 | 4.320 | 250 | -0.07(-1.59%) |
| Oct 17, 2019 | 4.390 | 4.390 | 4.390 | 0 | -0.36(-7.58%) | |
| Oct 11, 2019 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) | |
| Oct 10, 2019 | 4.750 | 4.750 | 4.750 | 4.750 | 1,052 | +0.00(+0.00%) |
| Oct 09, 2019 | 4.745 | 4.750 | 4.745 | 4.750 | 1,800 | +0.18(+3.85%) |
| Oct 08, 2019 | 4.574 | 4.574 | 4.574 | 4.574 | 500 | -0.14(-2.87%) |
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.