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 (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2019 | 5.580 | 5.606 | 5.580 | 5.606 | 1,400 | +0.12(+2.11%) |
| Mar 28, 2019 | 5.552 | 5.638 | 5.490 | 5.490 | 31,000 | -0.10(-1.84%) |
| Mar 26, 2019 | 5.593 | 5.593 | 5.593 | 0 | +0.00(+0.05%) | |
| Mar 25, 2019 | 5.370 | 5.637 | 4.840 | 5.590 | 98,695 | -0.29(-4.93%) |
| Mar 22, 2019 | 5.880 | 5.974 | 5.880 | 5.880 | 8,800 | -0.21(-3.45%) |
| Mar 21, 2019 | 6.127 | 6.133 | 6.090 | 6.090 | 7,450 | -0.11(-1.73%) |
| Mar 20, 2019 | 6.180 | 6.206 | 6.140 | 6.197 | 10,215 | +0.04(+0.71%) |
| Mar 19, 2019 | 6.240 | 6.240 | 6.154 | 6.154 | 3,100 | +0.03(+0.48%) |
| Mar 18, 2019 | 6.124 | 6.124 | 6.124 | 6.124 | 1,800 | -0.04(-0.58%) |
| Mar 08, 2019 | 6.160 | 6.160 | 6.160 | 0 | -0.04(-0.65%) | |
| Mar 07, 2019 | 6.200 | 6.200 | 6.200 | 6.200 | 1,300 | -0.20(-3.13%) |
| Mar 05, 2019 | 6.400 | 6.400 | 6.400 | 0 | +0.10(+1.59%) | |
| Mar 01, 2019 | 6.300 | 6.300 | 6.300 | 0 | +0.15(+2.39%) | |
| Feb 25, 2019 | 6.153 | 6.153 | 6.153 | 0 | -0.05(-0.76%) | |
| Feb 22, 2019 | 6.200 | 6.200 | 6.200 | 6.200 | 3,000 | +0.08(+1.32%) |
| Feb 21, 2019 | 6.148 | 6.148 | 6.119 | 6.119 | 2,123 | +0.01(+0.15%) |
| Feb 20, 2019 | 6.110 | 6.110 | 6.110 | 6.110 | 1,000 | +0.09(+1.48%) |
| Feb 08, 2019 | 6.021 | 6.021 | 6.021 | 0 | -0.17(-2.73%) | |
| Feb 06, 2019 | 6.190 | 6.190 | 6.190 | 0 | +0.09(+1.44%) | |
| Feb 01, 2019 | 6.102 | 6.102 | 6.102 | 0 | -0.00(-0.01%) | |
| Jan 29, 2019 | 6.103 | 6.103 | 6.103 | 0 | +0.00(+0.00%) | |
| Jan 28, 2019 | 6.103 | 6.103 | 6.103 | 40 | +0.00(+0.00%) | |
| Jan 25, 2019 | 6.103 | 6.103 | 6.103 | 1 | +0.00(+0.00%) | |
| Jan 23, 2019 | 6.103 | 6.103 | 6.103 | 0 | +0.00(+0.04%) | |
| Jan 22, 2019 | 6.160 | 6.160 | 6.101 | 6.101 | 1,800 | +0.01(+0.15%) |
| Jan 18, 2019 | 6.091 | 6.091 | 6.091 | 6.091 | 200 | -0.09(-1.50%) |
| Jan 17, 2019 | 6.176 | 6.184 | 6.176 | 6.184 | 400 | -0.02(-0.39%) |
| Jan 14, 2019 | 6.208 | 6.208 | 6.208 | 0 | -0.04(-0.67%) | |
| Jan 10, 2019 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) | |
| Jan 09, 2019 | 6.130 | 6.250 | 6.130 | 6.250 | 5,500 | +0.22(+3.71%) |
| Jan 08, 2019 | 6.026 | 6.026 | 6.026 | 6.026 | 167 | +0.06(+0.97%) |
| Jan 07, 2019 | 5.971 | 5.971 | 5.968 | 5.968 | 2,038 | -0.23(-3.73%) |
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.