Biosyent Inc (OP: BIOYF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2017 | 6.552 | 6.552 | 6.552 | 6.552 | 300 | +0.12(+1.83%) |
| Jun 29, 2017 | 6.434 | 6.434 | 6.434 | 6.434 | 551 | -0.06(-0.96%) |
| Jun 28, 2017 | 6.490 | 6.498 | 6.490 | 6.497 | 1,075 | +0.10(+1.52%) |
| Jun 27, 2017 | 6.260 | 6.399 | 6.260 | 6.399 | 3,100 | +0.24(+3.90%) |
| Jun 26, 2017 | 5.920 | 6.159 | 5.920 | 6.159 | 3,270 | +0.17(+2.82%) |
| Jun 23, 2017 | 5.990 | 5.990 | 5.990 | 5.990 | 400 | -0.01(-0.13%) |
| Jun 21, 2017 | 5.997 | 5.997 | 5.997 | 0 | -0.05(-0.87%) | |
| Jun 15, 2017 | 6.050 | 6.050 | 6.050 | 0 | +0.04(+0.71%) | |
| Jun 14, 2017 | 6.007 | 6.007 | 6.007 | 6.007 | 600 | -0.05(-0.79%) |
| Jun 13, 2017 | 5.900 | 6.055 | 5.900 | 6.055 | 2,888 | +0.06(+1.01%) |
| Jun 12, 2017 | 5.750 | 5.995 | 5.750 | 5.995 | 2,208 | +0.24(+4.25%) |
| Jun 09, 2017 | 5.868 | 5.868 | 5.740 | 5.750 | 5,560 | +0.04(+0.64%) |
| Jun 06, 2017 | 5.713 | 5.713 | 5.713 | 0 | +0.00(+0.06%) | |
| Jun 05, 2017 | 5.710 | 5.710 | 5.710 | 5.710 | 500 | +0.01(+0.18%) |
| Jun 01, 2017 | 5.700 | 5.700 | 5.700 | 0 | -0.14(-2.41%) | |
| May 31, 2017 | 5.923 | 5.998 | 5.841 | 5.841 | 5,100 | -0.16(-2.65%) |
| May 26, 2017 | 6.000 | 6.000 | 6.000 | 0 | +0.15(+2.56%) | |
| May 25, 2017 | 5.710 | 5.850 | 5.570 | 5.850 | 6,300 | -0.09(-1.59%) |
| May 19, 2017 | 5.944 | 5.944 | 5.944 | 0 | +0.04(+0.75%) | |
| May 18, 2017 | 5.900 | 5.900 | 5.880 | 5.900 | 2,200 | +0.18(+3.15%) |
| May 16, 2017 | 5.720 | 5.720 | 5.720 | 0 | -0.15(-2.52%) | |
| May 15, 2017 | 5.861 | 5.868 | 5.861 | 5.868 | 300 | -0.04(-0.62%) |
| May 10, 2017 | 5.905 | 5.905 | 5.905 | 0 | +0.14(+2.51%) | |
| May 08, 2017 | 5.760 | 5.760 | 5.760 | 0 | +0.09(+1.59%) | |
| May 05, 2017 | 5.670 | 5.671 | 5.670 | 5.670 | 2,000 | +0.07(+1.31%) |
| May 02, 2017 | 5.597 | 5.597 | 5.597 | 0 | -0.11(-1.98%) | |
| Apr 28, 2017 | 5.710 | 5.710 | 5.710 | 0 | +0.08(+1.42%) | |
| Apr 27, 2017 | 5.685 | 5.700 | 5.630 | 5.630 | 1,400 | -0.12(-2.05%) |
| Apr 25, 2017 | 5.748 | 5.748 | 5.748 | 50 | -0.03(-0.56%) | |
| Apr 24, 2017 | 5.788 | 5.788 | 5.780 | 5.780 | 4,530 | +0.10(+1.76%) |
| Apr 21, 2017 | 5.693 | 5.693 | 5.680 | 5.680 | 2,000 | -0.10(-1.65%) |
| Apr 20, 2017 | 5.730 | 5.780 | 5.730 | 5.776 | 5,000 | +0.14(+2.44%) |
| Apr 19, 2017 | 5.660 | 5.660 | 5.638 | 5.638 | 1,000 | -0.23(-3.96%) |
| Apr 17, 2017 | 5.870 | 5.870 | 5.870 | 0 | +0.10(+1.66%) | |
| Apr 12, 2017 | 5.774 | 5.774 | 5.774 | 0 | -0.03(-0.47%) | |
| Apr 11, 2017 | 5.800 | 5.801 | 5.800 | 5.801 | 1,500 | +0.04(+0.71%) |
| Apr 10, 2017 | 5.760 | 5.760 | 5.760 | 5.760 | 200 | -0.03(-0.52%) |
| Apr 07, 2017 | 5.830 | 5.831 | 5.790 | 5.790 | 3,100 | -0.14(-2.36%) |
| Apr 04, 2017 | 5.930 | 5.930 | 5.930 | 25 | +0.11(+1.89%) |
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.