Biosyent Inc (TSV: RX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	8.400	8.400	8.150	8.150	801	-0.25(-2.98%)
May 30, 2022	8.420	8.420	8.400	8.400	1,088	+0.00(+0.00%)
May 27, 2022	8.030	8.400	8.010	8.400	900	+0.39(+4.87%)
May 26, 2022	8.100	8.100	8.010	8.010	2,377	-0.27(-3.26%)
May 25, 2022	8.280	8.280	8.280	8.280	423	+0.00(+0.00%)
May 24, 2022	8.310	8.310	8.280	8.280	1,312	-0.07(-0.84%)
May 20, 2022				8.350	0	+0.00(+0.00%)
May 19, 2022	8.360	8.550	8.350	8.350	11,550	-0.01(-0.12%)
May 18, 2022	8.370	8.500	8.350	8.360	10,154	-0.49(-5.54%)
May 17, 2022	8.850	8.850	8.850	8.850	1,893	+0.15(+1.72%)
May 16, 2022	8.690	8.700	8.690	8.700	1,000	+0.25(+2.96%)
May 13, 2022	8.360	8.500	8.360	8.450	3,320	-0.23(-2.65%)
May 12, 2022	8.620	8.690	8.600	8.680	3,495	+0.38(+4.58%)
May 11, 2022	8.500	8.500	8.220	8.300	10,394	-0.27(-3.15%)
May 10, 2022	9.020	9.020	8.570	8.570	6,389	-0.45(-4.99%)
May 09, 2022	9.020	9.020	9.000	9.020	2,902	-0.13(-1.42%)
May 06, 2022	9.190	9.190	9.150	9.150	1,237	+0.00(+0.00%)
May 04, 2022				9.150	0	+0.13(+1.44%)
May 03, 2022	9.030	9.100	9.020	9.020	2,943	-0.09(-0.99%)
May 02, 2022	9.200	9.210	9.020	9.110	1,655	-0.09(-0.98%)
Apr 29, 2022	9.170	9.200	9.120	9.200	540	+0.14(+1.55%)
Apr 28, 2022	9.100	9.200	9.060	9.060	1,230	-0.05(-0.55%)
Apr 27, 2022	9.150	9.250	9.110	9.110	1,714	-0.10(-1.09%)
Apr 26, 2022	9.160	9.210	9.150	9.210	1,457	+0.01(+0.11%)
Apr 25, 2022	9.200	9.200	9.200	9.200	732	-0.15(-1.60%)
Apr 22, 2022	9.550	9.550	9.350	9.350	1,949	-0.22(-2.30%)
Apr 21, 2022	9.550	9.570	9.510	9.570	3,640	+0.02(+0.21%)
Apr 20, 2022	9.700	9.700	9.550	9.550	2,120	-0.15(-1.55%)
Apr 19, 2022	9.750	9.750	9.570	9.700	1,738	-0.07(-0.72%)
Apr 18, 2022	9.750	9.770	9.700	9.770	1,055	-0.13(-1.31%)
Apr 14, 2022				9.900	0	+0.00(+0.00%)
Apr 13, 2022	9.940	10.00	9.850	9.900	4,818	+0.07(+0.71%)
Apr 12, 2022	9.780	9.830	9.700	9.830	1,040	+0.04(+0.41%)
Apr 11, 2022	9.600	9.790	9.600	9.790	1,000	+0.19(+1.98%)
Apr 08, 2022	9.500	9.600	9.500	9.600	1,460	+0.14(+1.48%)
Apr 07, 2022	9.570	9.570	9.460	9.460	450	-0.06(-0.63%)
Apr 06, 2022	9.500	9.520	9.500	9.520	3,545	+0.02(+0.21%)
Apr 05, 2022	9.490	9.500	9.490	9.500	1,058	+0.15(+1.60%)
Apr 04, 2022	9.490	9.490	9.350	9.350	598	+0.12(+1.30%)
Apr 01, 2022	9.100	9.230	9.100	9.230	850	+0.14(+1.54%)
Mar 31, 2022	9.200	9.200	9.050	9.090	1,390	+0.09(+1.00%)
Mar 30, 2022	8.800	9.000	8.800	9.000	18,644	+0.10(+1.12%)
Mar 29, 2022	9.200	9.200	8.900	8.900	6,743	-0.40(-4.30%)
Mar 28, 2022	9.440	9.440	9.300	9.300	3,950	+0.29(+3.22%)
Mar 25, 2022	9.010	9.150	9.010	9.010	5,008	-0.43(-4.56%)
Mar 24, 2022	9.100	9.450	9.000	9.440	7,069	+0.39(+4.31%)
Mar 23, 2022	8.950	9.050	8.950	9.050	3,257	+0.10(+1.12%)
Mar 22, 2022	8.930	8.950	8.800	8.950	9,289	+0.15(+1.70%)
Mar 21, 2022	8.830	9.000	8.750	8.800	6,304	+0.47(+5.64%)
Mar 18, 2022	8.500	8.550	8.190	8.330	6,783	-0.22(-2.57%)
Mar 17, 2022	8.600	8.600	8.550	8.550	1,150	-0.03(-0.35%)
Mar 16, 2022	8.460	8.700	8.460	8.580	1,304	+0.13(+1.54%)
Mar 15, 2022	8.380	8.450	8.380	8.450	8,580	+0.11(+1.32%)
Mar 14, 2022	8.320	8.350	8.320	8.340	4,900	+0.04(+0.48%)
Mar 11, 2022	8.300	8.300	8.300	8.300	2,100	+0.00(+0.00%)
Mar 10, 2022	8.350	8.400	8.250	8.300	9,595	+0.11(+1.34%)
Mar 09, 2022	8.190	8.230	8.190	8.190	1,219	+0.00(+0.00%)
Mar 08, 2022	8.210	8.210	8.190	8.190	545	+0.00(+0.00%)
Mar 07, 2022	8.120	8.190	8.100	8.190	1,853	-0.01(-0.12%)
Mar 04, 2022	8.200	8.200	8.200	8.200	650	-0.07(-0.85%)
Mar 03, 2022	8.200	8.270	8.150	8.270	7,834	+0.07(+0.85%)
Mar 02, 2022	8.200	8.200	8.200	8.200	1,175	+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.