Biosyent Inc (OP: BIOYF )
6.680
+0.420
(+6.71%)
Streaming Delayed Price
Updated: 12:08 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 19, 2022 | 6.240 | 80 | +0.02(+0.32%) | |||
| Jul 18, 2022 | 6.220 | 6.220 | 6.220 | 6.220 | 200 | +0.06(+1.06%) |
| Jul 14, 2022 | 6.155 | 0 | -0.06(-1.05%) | |||
| Jul 13, 2022 | 6.220 | 6.220 | 6.220 | 6.220 | 111 | +0.02(+0.32%) |
| Jul 12, 2022 | 6.220 | 6.220 | 6.200 | 6.200 | 400 | -0.03(-0.48%) |
| Jul 11, 2022 | 6.240 | 6.240 | 6.230 | 6.230 | 460 | -0.03(-0.48%) |
| Jul 08, 2022 | 6.260 | 6.260 | 6.260 | 6.260 | 300 | +0.06(+0.97%) |
| Jul 07, 2022 | 6.240 | 6.240 | 6.200 | 6.200 | 850 | +0.12(+2.06%) |
| Jul 05, 2022 | 6.075 | 0 | -0.17(-2.80%) | |||
| Jun 29, 2022 | 6.250 | 0 | +0.12(+1.96%) | |||
| Jun 27, 2022 | 6.130 | 0 | -0.08(-1.29%) | |||
| Jun 21, 2022 | 6.210 | 10 | +0.32(+5.43%) | |||
| Jun 17, 2022 | 5.860 | 5.890 | 5.838 | 5.890 | 950 | -0.33(-5.31%) |
| Jun 15, 2022 | 6.220 | 0 | +0.12(+1.97%) | |||
| Jun 14, 2022 | 6.100 | 6.100 | 6.100 | 6.100 | 1,100 | -0.12(-1.93%) |
| Jun 13, 2022 | 6.230 | 6.250 | 5.910 | 6.220 | 2,528 | -0.05(-0.83%) |
| Jun 10, 2022 | 6.272 | 6.280 | 6.265 | 6.272 | 735 | -0.09(-1.38%) |
| Jun 09, 2022 | 6.360 | 6.360 | 6.360 | 6.360 | 900 | -0.03(-0.47%) |
| Jun 08, 2022 | 6.390 | 6.390 | 6.390 | 6.390 | 100 | -0.08(-1.24%) |
| Jun 07, 2022 | 6.470 | 6.470 | 6.470 | 6.470 | 150 | +0.01(+0.15%) |
| Jun 06, 2022 | 6.452 | 6.460 | 6.415 | 6.460 | 1,861 | -0.23(-3.44%) |
| Jun 03, 2022 | 6.380 | 6.690 | 6.380 | 6.690 | 704 | +0.30(+4.69%) |
| Jun 02, 2022 | 6.390 | 6.390 | 6.390 | 6.390 | 100 | +0.05(+0.76%) |
| Jun 01, 2022 | 6.396 | 6.396 | 6.342 | 6.342 | 400 | -0.10(-1.52%) |
| May 31, 2022 | 6.510 | 6.510 | 6.440 | 6.440 | 900 | -0.26(-3.88%) |
| May 25, 2022 | 6.700 | 40 | +0.22(+3.40%) | |||
| May 24, 2022 | 6.480 | 6.480 | 6.480 | 6.480 | 225 | +0.02(+0.31%) |
| May 19, 2022 | 6.460 | 0 | -0.15(-2.33%) | |||
| May 18, 2022 | 6.515 | 6.700 | 6.440 | 6.614 | 4,380 | +0.12(+1.92%) |
| May 13, 2022 | 6.490 | 6 | -0.17(-2.55%) | |||
| May 12, 2022 | 6.660 | 6.660 | 6.660 | 6.660 | 1,400 | +0.25(+3.90%) |
| May 11, 2022 | 6.470 | 6.470 | 6.410 | 6.410 | 620 | -0.31(-4.61%) |
| May 10, 2022 | 6.830 | 6.830 | 6.720 | 6.720 | 1,560 | -0.24(-3.45%) |
| May 09, 2022 | 6.960 | 6.960 | 6.960 | 6.960 | 100 | -0.06(-0.85%) |
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.