Biosyent Inc (OP: BIOYF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 5.700 | 5.700 | 5.700 | 5.700 | 1,000 | -0.10(-1.72%) |
| May 30, 2019 | 5.750 | 5.830 | 5.750 | 5.800 | 4,250 | -0.04(-0.69%) |
| May 29, 2019 | 5.916 | 5.916 | 5.840 | 5.840 | 1,200 | -0.19(-3.15%) |
| May 28, 2019 | 6.048 | 6.048 | 6.030 | 6.030 | 600 | -0.01(-0.19%) |
| May 24, 2019 | 6.041 | 6.041 | 6.041 | 6.041 | 200 | +0.01(+0.18%) |
| May 23, 2019 | 6.030 | 6.030 | 6.030 | 6.030 | 250 | -0.02(-0.32%) |
| May 22, 2019 | 6.050 | 6.050 | 6.050 | 6.050 | 620 | -0.03(-0.50%) |
| May 17, 2019 | 6.081 | 6.081 | 6.081 | 0 | +0.05(+0.80%) | |
| May 16, 2019 | 6.032 | 6.032 | 6.032 | 6.032 | 500 | -0.05(-0.76%) |
| May 15, 2019 | 6.069 | 6.079 | 6.069 | 6.079 | 3,000 | +0.19(+3.20%) |
| May 14, 2019 | 5.608 | 5.890 | 5.608 | 5.890 | 2,660 | +0.33(+6.02%) |
| May 13, 2019 | 5.590 | 5.590 | 5.550 | 5.555 | 4,800 | -0.07(-1.33%) |
| May 09, 2019 | 5.630 | 5.630 | 5.630 | 0 | +0.07(+1.18%) | |
| May 08, 2019 | 5.560 | 5.564 | 5.560 | 5.564 | 1,200 | +0.00(+0.08%) |
| May 07, 2019 | 5.560 | 5.560 | 5.560 | 5.560 | 4,100 | -0.01(-0.18%) |
| May 02, 2019 | 5.570 | 5.570 | 5.570 | 0 | +0.02(+0.27%) | |
| May 01, 2019 | 5.511 | 5.560 | 5.511 | 5.555 | 3,000 | -0.00(-0.07%) |
| Apr 29, 2019 | 5.559 | 5.559 | 5.559 | 0 | +0.07(+1.25%) | |
| Apr 26, 2019 | 5.560 | 5.560 | 5.490 | 5.490 | 1,200 | -0.02(-0.41%) |
| Apr 25, 2019 | 5.517 | 5.517 | 5.513 | 5.513 | 500 | -0.05(-0.85%) |
| Apr 24, 2019 | 5.560 | 5.560 | 5.560 | 5.560 | 950 | -0.00(-0.01%) |
| Apr 23, 2019 | 5.600 | 5.600 | 5.561 | 5.561 | 8,913 | -0.06(-1.06%) |
| Apr 18, 2019 | 5.620 | 5.620 | 5.620 | 40 | +0.00(+0.00%) | |
| Apr 17, 2019 | 5.695 | 5.695 | 5.620 | 5.620 | 800 | +0.01(+0.18%) |
| Apr 15, 2019 | 5.610 | 5.610 | 5.610 | 0 | -0.00(-0.06%) | |
| Apr 12, 2019 | 5.690 | 5.740 | 5.614 | 5.614 | 10,400 | -0.02(-0.39%) |
| Apr 11, 2019 | 5.646 | 5.646 | 5.600 | 5.636 | 20,695 | +0.05(+0.82%) |
| Apr 10, 2019 | 5.570 | 5.591 | 5.570 | 5.590 | 9,100 | +0.00(+0.00%) |
| Apr 09, 2019 | 5.660 | 5.660 | 5.590 | 5.590 | 16,950 | -0.03(-0.46%) |
| Apr 08, 2019 | 5.616 | 5.616 | 5.610 | 5.616 | 4,400 | +0.02(+0.29%) |
| Apr 05, 2019 | 5.845 | 5.885 | 5.600 | 5.600 | 9,000 | -0.15(-2.61%) |
| Apr 04, 2019 | 5.650 | 5.765 | 5.650 | 5.750 | 10,845 | +0.10(+1.77%) |
| Apr 03, 2019 | 5.590 | 5.654 | 5.590 | 5.650 | 35,925 | +0.05(+0.89%) |
| Apr 02, 2019 | 5.502 | 5.600 | 5.500 | 5.600 | 8,613 | +0.00(+0.00%) |
| Apr 01, 2019 | 5.688 | 5.688 | 5.600 | 5.600 | 1,300 | -0.01(-0.10%) |
| 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%) |
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.