Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biosyent Inc (TSV: RX )

9.050 -0.050 (-0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 0.5900 0.5900 0.5900 0.5900 1,500 -0.01(-1.67%)
May 30, 2012 0.6000 0.6000 0.6000 0.6000 2,500 -0.04(-6.25%)
May 29, 2012 0.6400 0.6400 0.6400 0.6400 1,500 +0.04(+6.67%)
May 28, 2012 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 25, 2012 0.5500 0.6000 0.5500 0.6000 3,110 -0.02(-3.23%)
May 24, 2012 0.6100 0.6200 0.5400 0.6200 25,090 +0.02(+3.33%)
May 23, 2012 0.6000 0.6500 0.5700 0.6000 115,317 +0.07(+13.21%)
May 22, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 18, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 17, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 16, 2012 0.5300 0.5300 0.5300 0.5300 500 +0.00(+0.00%)
May 15, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 14, 2012 0.4700 0.5300 0.4700 0.5300 9,541 +0.04(+8.16%)
May 11, 2012 0.4900 0.4900 0.4900 0.4900 2,900 -0.04(-7.55%)
May 10, 2012 0.4900 0.5300 0.4800 0.5300 29,300 +0.04(+8.16%)
May 09, 2012 0.5100 0.5100 0.4100 0.4900 26,000 -0.08(-14.04%)
May 08, 2012 0.5400 0.5700 0.5400 0.5700 12,316 +0.02(+3.64%)
May 07, 2012 0.5500 0.5500 0.5500 0.5500 11,000 -0.02(-3.51%)
May 04, 2012 0.4900 0.5700 0.4800 0.5700 11,500 +0.09(+18.75%)
May 03, 2012 0.5000 0.5000 0.4800 0.4800 17,000 -0.02(-4.00%)
May 02, 2012 0.5000 0.5000 0.5000 0.5000 3,800 -0.09(-15.25%)
May 01, 2012 0.5900 0.5900 0.5900 0.5900 1,000 +0.06(+11.32%)
Apr 30, 2012 0.5300 0.5300 0.5300 0.5300 5,000 +0.00(+0.00%)
Apr 27, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Apr 26, 2012 0.5300 0.5300 0.5300 0.5300 3,500 -0.01(-1.85%)
Apr 25, 2012 0.5400 0.5400 0.5400 0.5400 6,000 -0.01(-1.82%)
Apr 24, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 23, 2012 0.5500 0.5500 0.5500 0.5500 1,750 +0.12(+26.44%)
Apr 20, 2012 0.5500 0.5500 0.4350 0.4350 20,663 -0.13(-23.68%)
Apr 19, 2012 0.5700 0.5700 0.5700 0.5700 4,150 -0.05(-8.06%)
Apr 18, 2012 0.6200 0.6400 0.6200 0.6200 20,800 +0.05(+8.77%)
Apr 17, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 16, 2012 0.6200 0.6200 0.5700 0.5700 11,350 +0.00(+0.00%)
Apr 13, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 12, 2012 0.5800 0.5800 0.5700 0.5700 11,000 +0.00(+0.00%)
Apr 11, 2012 0.5600 0.5700 0.5600 0.5700 9,000 -0.05(-8.06%)
Apr 10, 2012 0.6200 0.6200 0.6200 0.6200 1,300 +0.06(+10.71%)
Apr 09, 2012 0.5600 0.5600 0.5600 0.5600 2,053 +0.01(+1.82%)
Apr 05, 2012 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Apr 04, 2012 0.5500 0.5500 0.5500 0.5500 1,000 +0.01(+1.85%)
Apr 03, 2012 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Apr 02, 2012 0.5400 0.5400 0.5400 0.5400 1,200 -0.04(-6.90%)
Mar 30, 2012 0.5800 0.5800 0.5300 0.5800 65,555 +0.05(+9.43%)
Mar 29, 2012 0.5700 0.5700 0.4700 0.5300 47,870 -0.04(-7.02%)
Mar 28, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Mar 27, 2012 0.6000 0.6000 0.5700 0.5700 2,000 -0.03(-5.00%)
Mar 26, 2012 0.6000 0.6000 0.6000 0.6000 3,000 -0.04(-6.25%)
Mar 23, 2012 0.6100 0.6500 0.6000 0.6400 26,750 +0.05(+8.47%)
Mar 22, 2012 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Mar 21, 2012 0.5900 0.5900 0.5900 0.5900 1,700 +0.00(+0.00%)
Mar 20, 2012 0.5400 0.6000 0.5400 0.5900 27,500 +0.05(+9.26%)
Mar 19, 2012 0.5500 0.5700 0.5300 0.5400 10,656 -0.04(-6.90%)
Mar 16, 2012 0.5600 0.6000 0.5600 0.5800 8,500 -0.03(-4.92%)
Mar 15, 2012 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Mar 14, 2012 0.6000 0.6100 0.6000 0.6100 6,500 +0.06(+10.91%)
Mar 13, 2012 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 12, 2012 0.5800 0.5800 0.5500 0.5500 21,100 -0.02(-3.51%)
Mar 09, 2012 0.6500 0.6500 0.5700 0.5700 4,882 -0.01(-1.72%)
Mar 08, 2012 0.6000 0.6000 0.5800 0.5800 1,500 -0.07(-10.77%)
Mar 07, 2012 0.6500 0.6500 0.6500 0.6500 500 +0.04(+6.56%)
Mar 06, 2012 0.5800 0.6100 0.5800 0.6100 18,180 +0.01(+1.67%)
Mar 05, 2012 0.6000 0.6000 0.6000 0.6000 20,000 +0.02(+3.45%)
Mar 02, 2012 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
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.