Biosyent Inc (OP: BIOYF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2021 | 6.560 | 6.560 | 6.560 | 0 | +0.25(+3.96%) | |
| Dec 27, 2021 | 6.310 | 6.310 | 6.310 | 0 | -0.17(-2.62%) | |
| Dec 23, 2021 | 6.480 | 6.480 | 6.480 | 6.480 | 1,172 | +0.13(+2.05%) |
| Dec 21, 2021 | 6.350 | 6.350 | 6.350 | 52 | -0.06(-0.91%) | |
| Dec 20, 2021 | 6.408 | 6.408 | 6.408 | 6.408 | 500 | -0.32(-4.71%) |
| Dec 16, 2021 | 6.725 | 6.725 | 6.725 | 0 | +0.11(+1.74%) | |
| Dec 15, 2021 | 6.610 | 6.610 | 6.610 | 6.610 | 1,016 | -0.01(-0.15%) |
| Dec 13, 2021 | 6.620 | 6.620 | 6.620 | 0 | -0.06(-0.90%) | |
| Dec 07, 2021 | 6.680 | 6.680 | 6.680 | 1 | +0.14(+2.14%) | |
| Dec 03, 2021 | 6.540 | 6.540 | 6.540 | 7 | +0.03(+0.46%) | |
| Dec 02, 2021 | 6.510 | 6.510 | 6.510 | 6.510 | 200 | +0.00(+0.00%) |
| Dec 01, 2021 | 6.510 | 6.510 | 6.510 | 6.510 | 4,000 | -0.00(-0.02%) |
| Nov 30, 2021 | 6.511 | 6.511 | 6.511 | 6.511 | 2,505 | -0.07(-1.04%) |
| Nov 29, 2021 | 6.580 | 6.580 | 6.580 | 6.580 | 3,000 | -0.02(-0.30%) |
| Nov 26, 2021 | 6.600 | 6.600 | 6.600 | 6.600 | 500 | -0.18(-2.65%) |
| Nov 24, 2021 | 6.700 | 6.780 | 6.700 | 6.780 | 3,900 | +0.27(+4.15%) |
| Nov 23, 2021 | 6.510 | 6.510 | 6.510 | 6.510 | 140 | -0.01(-0.15%) |
| Nov 22, 2021 | 6.500 | 6.600 | 6.422 | 6.520 | 1,798 | +0.14(+2.14%) |
| Nov 19, 2021 | 5.880 | 6.383 | 5.758 | 6.383 | 2,591 | +0.67(+11.79%) |
| Nov 17, 2021 | 5.710 | 5.710 | 5.710 | 0 | +0.06(+1.11%) | |
| Nov 16, 2021 | 5.740 | 5.740 | 5.590 | 5.647 | 2,084 | +0.04(+0.65%) |
| Nov 12, 2021 | 5.611 | 5.611 | 5.611 | 0 | -0.04(-0.70%) | |
| Nov 09, 2021 | 5.658 | 5.658 | 5.651 | 5.651 | 4,000 | +0.07(+1.27%) |
| Nov 08, 2021 | 5.598 | 5.598 | 5.580 | 5.580 | 2,100 | -0.04(-0.71%) |
| Nov 05, 2021 | 5.610 | 5.624 | 5.610 | 5.620 | 2,344 | -0.01(-0.15%) |
| Nov 01, 2021 | 5.628 | 5.628 | 5.628 | 32 | -0.02(-0.35%) | |
| Oct 28, 2021 | 5.648 | 5.648 | 5.648 | 0 | +0.10(+1.77%) | |
| Oct 25, 2021 | 5.550 | 5.550 | 5.550 | 120 | -0.06(-0.98%) | |
| Oct 22, 2021 | 5.570 | 5.605 | 5.570 | 5.605 | 1,819 | +0.01(+0.09%) |
| Oct 20, 2021 | 5.600 | 5.600 | 5.600 | 0 | -0.01(-0.09%) | |
| Oct 19, 2021 | 5.585 | 5.605 | 5.585 | 5.605 | 366 | -0.01(-0.10%) |
| Oct 18, 2021 | 5.600 | 5.611 | 5.600 | 5.611 | 200 | +0.11(+2.01%) |
| Oct 15, 2021 | 5.500 | 5.500 | 5.500 | 5.500 | 300 | -0.29(-5.01%) |
| Oct 14, 2021 | 5.790 | 5.790 | 5.790 | 5.790 | 100 | +0.17(+3.09%) |
| Oct 13, 2021 | 5.620 | 5.620 | 5.617 | 5.617 | 200 | -0.02(-0.42%) |
| Oct 12, 2021 | 5.640 | 5.640 | 5.640 | 5.640 | 100 | -0.00(-0.03%) |
| Oct 08, 2021 | 5.641 | 5.641 | 5.641 | 0 | +0.00(+0.03%) | |
| Oct 06, 2021 | 5.640 | 5.640 | 5.640 | 0 | +0.04(+0.71%) |
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.