Biosyent Inc (OP: BIOYF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2013 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | -0.02(-1.43%) |
| May 28, 2013 | 1.258 | 1.258 | 1.258 | 0 | +0.12(+10.93%) | |
| May 24, 2013 | 1.133 | 1.134 | 1.133 | 1.134 | 3,500 | +0.00(+0.35%) |
| May 22, 2013 | 1.130 | 1.130 | 1.130 | 1.130 | 0 | -0.07(-5.83%) |
| May 21, 2013 | 1.200 | 1.200 | 1.200 | 1.200 | 3,000 | +0.12(+11.21%) |
| May 17, 2013 | 1.079 | 1.079 | 1.079 | 0 | -0.04(-3.79%) | |
| May 16, 2013 | 1.122 | 1.122 | 1.121 | 1.121 | 25,000 | +0.07(+6.30%) |
| May 15, 2013 | 1.055 | 1.055 | 1.055 | 1.055 | 600 | -0.11(-9.75%) |
| May 13, 2013 | 1.149 | 1.169 | 1.149 | 1.169 | 2,000 | -0.02(-1.52%) |
| May 08, 2013 | 1.187 | 1.187 | 1.187 | 0 | +0.03(+2.59%) | |
| May 03, 2013 | 1.157 | 1.157 | 1.157 | 0 | +0.04(+3.17%) | |
| May 02, 2013 | 1.142 | 1.142 | 1.121 | 1.121 | 1,700 | -0.03(-2.47%) |
| Apr 29, 2013 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.17%) | |
| Apr 26, 2013 | 1.148 | 1.148 | 1.148 | 1.148 | 1,000 | +0.00(+0.36%) |
| Apr 24, 2013 | 1.144 | 1.144 | 1.144 | 1.144 | 0 | -0.00(-0.11%) |
| Apr 23, 2013 | 1.145 | 1.145 | 1.145 | 1.145 | 27,500 | +0.05(+4.11%) |
| Apr 22, 2013 | 1.095 | 1.100 | 1.095 | 1.100 | 9,000 | +0.05(+4.92%) |
| Apr 19, 2013 | 1.048 | 1.048 | 1.048 | 1.048 | 5,000 | -0.00(-0.15%) |
| Apr 18, 2013 | 1.050 | 1.050 | 1.050 | 1.050 | 2,500 | -0.05(-4.81%) |
| Apr 17, 2013 | 1.103 | 1.103 | 1.103 | 1.103 | 800 | -0.01(-1.10%) |
| Apr 16, 2013 | 1.115 | 1.115 | 1.115 | 1.115 | 5,000 | -0.10(-7.98%) |
| Apr 10, 2013 | 1.212 | 1.212 | 1.212 | 0 | +0.00(+0.26%) | |
| Apr 08, 2013 | 1.209 | 1.209 | 1.209 | 0 | -0.04(-3.07%) | |
| Apr 02, 2013 | 1.247 | 1.247 | 1.247 | 0 | -0.07(-5.42%) | |
| Mar 28, 2013 | 1.319 | 1.319 | 1.319 | 0 | +0.02(+1.58%) | |
| Mar 27, 2013 | 1.298 | 1.298 | 1.298 | 1.298 | 6,700 | +0.01(+0.48%) |
| Mar 25, 2013 | 1.292 | 1.292 | 1.292 | 0 | +0.00(+0.08%) | |
| Mar 22, 2013 | 1.291 | 1.291 | 1.291 | 1.291 | 8,100 | -0.06(-4.23%) |
| Mar 21, 2013 | 1.348 | 1.348 | 1.348 | 1.348 | 1,300 | +0.04(+2.67%) |
| Mar 11, 2013 | 1.313 | 1.313 | 1.313 | 0 | +0.10(+8.51%) | |
| Mar 08, 2013 | 1.238 | 1.239 | 1.210 | 1.210 | 7,000 | -0.04(-3.43%) |
| Mar 07, 2013 | 1.253 | 1.253 | 1.253 | 1.253 | 1,000 | -0.04(-2.87%) |
| Mar 06, 2013 | 1.290 | 1.290 | 1.290 | 1.290 | 500 | +0.04(+3.20%) |
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.