Biosyent Inc (OP: BIOYF )
6.590
+0.040
(+0.61%)
Streaming Delayed Price
Updated: 3:09 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2018 | 7.391 | 7.391 | 7.391 | 0 | -0.05(-0.66%) | |
| Sep 26, 2018 | 7.440 | 7.440 | 7.440 | 0 | -0.06(-0.75%) | |
| Sep 25, 2018 | 7.496 | 7.496 | 7.496 | 7.496 | 200 | +0.07(+0.89%) |
| Sep 24, 2018 | 7.430 | 7.430 | 7.430 | 7.430 | 500 | +0.01(+0.10%) |
| Sep 20, 2018 | 7.423 | 7.423 | 7.423 | 0 | -0.10(-1.30%) | |
| Sep 18, 2018 | 7.520 | 7.520 | 7.520 | 0 | +0.28(+3.93%) | |
| Sep 12, 2018 | 7.236 | 7.236 | 7.236 | 0 | +0.00(+0.00%) | |
| Sep 11, 2018 | 7.236 | 7.236 | 7.236 | 7.236 | 1,000 | -0.06(-0.88%) |
| Sep 10, 2018 | 7.300 | 7.300 | 7.300 | 7.300 | 140 | +0.08(+1.11%) |
| Sep 07, 2018 | 7.390 | 7.390 | 7.220 | 7.220 | 3,100 | -0.04(-0.55%) |
| Sep 04, 2018 | 7.260 | 7.260 | 7.260 | 0 | -0.08(-1.09%) | |
| Aug 30, 2018 | 7.340 | 7.340 | 7.340 | 0 | +0.08(+1.10%) | |
| Aug 27, 2018 | 7.260 | 7.260 | 7.260 | 0 | -0.15(-2.09%) | |
| Aug 24, 2018 | 7.150 | 7.415 | 7.150 | 7.415 | 4,400 | +0.23(+3.27%) |
| Aug 23, 2018 | 7.300 | 7.300 | 7.180 | 7.180 | 10,145 | -0.19(-2.58%) |
| Aug 22, 2018 | 7.370 | 7.370 | 7.370 | 7.370 | 3,800 | -0.03(-0.41%) |
| Aug 21, 2018 | 7.400 | 7.420 | 7.380 | 7.400 | 16,620 | -0.07(-0.94%) |
| Aug 20, 2018 | 7.484 | 7.484 | 7.470 | 7.470 | 500 | +0.05(+0.69%) |
| Aug 17, 2018 | 7.420 | 7.420 | 7.415 | 7.419 | 2,200 | +0.12(+1.66%) |
| Aug 14, 2018 | 7.298 | 7.298 | 7.298 | 0 | +0.00(+0.00%) | |
| Aug 13, 2018 | 7.298 | 7.298 | 7.298 | 7.298 | 1,000 | -0.24(-3.22%) |
| Aug 10, 2018 | 7.540 | 7.540 | 7.540 | 7.540 | 200 | +0.15(+2.03%) |
| Aug 09, 2018 | 7.390 | 7.390 | 7.390 | 7.390 | 400 | -0.23(-3.01%) |
| Aug 02, 2018 | 7.620 | 7.620 | 7.620 | 0 | +0.00(+0.00%) | |
| Aug 01, 2018 | 50 | +0.00(+0.00%) | ||||
| Jul 30, 2018 | 7.460 | 7.460 | 7.460 | 0 | -0.17(-2.23%) | |
| Jul 26, 2018 | 7.630 | 7.630 | 7.630 | 0 | +0.20(+2.69%) | |
| Jul 25, 2018 | 7.427 | 7.430 | 7.427 | 7.430 | 300 | +0.13(+1.72%) |
| Jul 24, 2018 | 7.303 | 7.310 | 7.303 | 7.305 | 1,000 | +0.10(+1.45%) |
| Jul 23, 2018 | 7.204 | 7.204 | 7.200 | 7.200 | 1,700 | -0.00(-0.03%) |
| Jul 20, 2018 | 7.202 | 7.202 | 7.202 | 7.202 | 950 | -0.05(-0.72%) |
| Jul 19, 2018 | 7.369 | 7.376 | 7.224 | 7.254 | 2,550 | -0.15(-2.05%) |
| Jul 18, 2018 | 7.406 | 7.406 | 7.406 | 7.406 | 350 | +0.20(+2.81%) |
| Jul 12, 2018 | 7.203 | 7.203 | 7.203 | 0 | +0.20(+2.89%) | |
| Jul 10, 2018 | 7.001 | 7.001 | 7.001 | 50 | -0.12(-1.67%) |
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.