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 24, 2019 | 4.540 | 4.540 | 4.540 | 0 | -0.04(-0.87%) | |
| Sep 23, 2019 | 4.524 | 4.580 | 4.524 | 4.580 | 5,400 | +0.02(+0.35%) |
| Sep 19, 2019 | 4.564 | 4.564 | 4.564 | 0 | +0.00(+0.07%) | |
| Sep 18, 2019 | 4.560 | 4.561 | 4.560 | 4.561 | 4,700 | +0.02(+0.45%) |
| Sep 17, 2019 | 4.763 | 4.763 | 4.540 | 4.540 | 63,445 | -0.19(-4.02%) |
| Sep 13, 2019 | 4.730 | 4.730 | 4.730 | 0 | +0.07(+1.50%) | |
| Sep 12, 2019 | 4.652 | 4.682 | 4.652 | 4.660 | 1,534 | +0.22(+4.95%) |
| Sep 04, 2019 | 4.440 | 4.440 | 4.440 | 0 | +0.05(+1.17%) | |
| Sep 03, 2019 | 4.388 | 4.388 | 4.388 | 4.388 | 250 | -0.01(-0.14%) |
| Aug 30, 2019 | 4.395 | 4.395 | 4.395 | 4.395 | 1,000 | -0.05(-1.17%) |
| Aug 29, 2019 | 4.410 | 4.447 | 4.410 | 4.447 | 2,200 | -0.05(-1.18%) |
| Aug 27, 2019 | 4.500 | 4.500 | 4.500 | 0 | -0.00(-0.01%) | |
| Aug 26, 2019 | 4.500 | 4.565 | 4.500 | 4.500 | 1,500 | -0.02(-0.43%) |
| Aug 23, 2019 | 4.410 | 4.520 | 4.300 | 4.520 | 7,300 | -0.48(-9.65%) |
| Aug 22, 2019 | 4.870 | 5.019 | 4.870 | 5.003 | 4,420 | +0.13(+2.73%) |
| Aug 21, 2019 | 4.750 | 4.870 | 4.750 | 4.870 | 14,900 | +0.12(+2.53%) |
| Aug 20, 2019 | 4.725 | 4.750 | 4.725 | 4.750 | 2,060 | +0.01(+0.21%) |
| Aug 19, 2019 | 4.740 | 4.740 | 4.740 | 4.740 | 1,640 | -0.01(-0.21%) |
| Aug 14, 2019 | 4.750 | 4.750 | 4.750 | 0 | -0.09(-1.86%) | |
| Aug 13, 2019 | 4.894 | 4.900 | 4.770 | 4.840 | 627 | -0.07(-1.50%) |
| Aug 12, 2019 | 4.914 | 4.914 | 4.914 | 4.914 | 1,300 | +0.01(+0.28%) |
| Aug 08, 2019 | 4.900 | 4.900 | 4.900 | 0 | +0.05(+1.03%) | |
| Aug 07, 2019 | 4.850 | 4.850 | 4.850 | 4.850 | 340 | -0.07(-1.40%) |
| Aug 06, 2019 | 4.919 | 4.919 | 4.919 | 4.919 | 200 | -0.28(-5.40%) |
| Jul 26, 2019 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) | |
| Jul 25, 2019 | 5.200 | 5.200 | 5.200 | 5.200 | 6,900 | +0.01(+0.24%) |
| Jul 18, 2019 | 5.188 | 5.188 | 5.188 | 0 | +0.00(+0.07%) | |
| Jul 17, 2019 | 5.184 | 5.184 | 5.184 | 5.184 | 140 | +0.00(+0.00%) |
| Jul 16, 2019 | 5.184 | 5.184 | 5.184 | 5.184 | 600 | +0.01(+0.27%) |
| Jul 15, 2019 | 5.185 | 5.185 | 5.170 | 5.170 | 870 | +0.03(+0.58%) |
| Jul 11, 2019 | 5.140 | 5.140 | 5.140 | 0 | +0.14(+2.72%) | |
| Jul 09, 2019 | 5.004 | 5.004 | 5.004 | 0 | +0.10(+2.12%) | |
| Jul 08, 2019 | 4.900 | 4.900 | 4.900 | 4.900 | 1,375 | +0.00(+0.00%) |
| Jul 05, 2019 | 4.770 | 4.900 | 4.753 | 4.900 | 1,700 | +0.35(+7.69%) |
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.