BioSyent Inc. (BIOYF)
OTCMKTS
· Delayed Price · Currency is USD
8.56
-0.26 (-2.95%)
Jun 16, 2025, 11:44 AM EDT
BioSyent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 3.40% | 251 |
| Jun 12, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 1 |
| Jun 11, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 1 |
| Jun 10, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 7,400 |
| Jun 9, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 1 |
| Jun 6, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.18% | 6,003 |
| Jun 5, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 104 |
| Jun 4, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 22 |
| Jun 3, 2025 | 8.50 | 8.70 | 8.45 | 8.52 | 8.52 | 0.89% | 3,248 |
| Jun 2, 2025 | 8.49 | 8.60 | 8.44 | 8.44 | 8.44 | -2.05% | 1,362 |
| May 30, 2025 | 8.66 | 8.66 | 8.62 | 8.62 | 8.62 | 0.20% | 344 |
| May 29, 2025 | 8.59 | 8.60 | 8.59 | 8.60 | 8.56 | 0.08% | 580 |
| May 28, 2025 | 8.62 | 8.62 | 8.59 | 8.59 | 8.56 | -0.60% | 1,002 |
| May 27, 2025 | 8.71 | 8.71 | 8.65 | 8.65 | 8.61 | -0.75% | 798 |
| May 23, 2025 | 8.50 | 8.71 | 8.50 | 8.71 | 8.67 | 2.47% | 2,508 |
| May 22, 2025 | 8.35 | 8.50 | 8.18 | 8.50 | 8.46 | 0.24% | 1,750 |
| May 21, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.44 | 0.47% | 215 |
| May 20, 2025 | 8.35 | 8.44 | 8.35 | 8.44 | 8.41 | -2.99% | 1,292 |
| May 19, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.66 | 3.57% | 2,080 |
| May 16, 2025 | 8.13 | 8.40 | 8.05 | 8.40 | 8.37 | 9.09% | 6,579 |
| May 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | - | 550 |
| May 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | - | - |
| May 13, 2025 | 7.67 | 7.70 | 7.67 | 7.70 | 7.67 | -1.53% | 1,301 |
| May 12, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.79 | 0.26% | 5,351 |
| May 9, 2025 | 7.82 | 7.90 | 7.80 | 7.80 | 7.77 | -1.27% | 5,522 |
| May 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.87 | - | 6 |
| May 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.87 | -0.82% | 1,000 |
| May 6, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.93 | 0.82% | 761 |
| May 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.87 | - | 250 |
| May 2, 2025 | 7.90 | 7.90 | 7.89 | 7.90 | 7.87 | 0.68% | 2,232 |
| May 1, 2025 | 7.90 | 7.95 | 7.85 | 7.85 | 7.82 | -0.04% | 1,480 |
| Apr 30, 2025 | 7.76 | 7.85 | 7.76 | 7.85 | 7.82 | -0.47% | 2,500 |
| Apr 29, 2025 | 7.77 | 7.95 | 7.77 | 7.89 | 7.85 | 0.73% | 2,388 |
| Apr 28, 2025 | 7.67 | 7.83 | 7.62 | 7.83 | 7.80 | 1.82% | 1,136 |
| Apr 25, 2025 | 7.57 | 7.69 | 7.57 | 7.69 | 7.66 | 2.40% | 1,156 |
| Apr 24, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.48 | 0.27% | 1,685 |
| Apr 23, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | 0.54% | 1,500 |
| Apr 22, 2025 | 7.40 | 7.65 | 7.40 | 7.45 | 7.42 | 0.59% | 595 |
| Apr 21, 2025 | 7.73 | 7.73 | 7.41 | 7.41 | 7.38 | -2.10% | 5,440 |
| Apr 17, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.53 | - | 75 |
| Apr 16, 2025 | 7.41 | 7.57 | 7.41 | 7.57 | 7.53 | 2.84% | 1,997 |
| Apr 15, 2025 | 7.16 | 7.36 | 7.08 | 7.36 | 7.33 | -4.47% | 3,200 |
| Apr 14, 2025 | 7.70 | 7.72 | 7.70 | 7.70 | 7.67 | 4.34% | 1,467 |
| Apr 11, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.35 | - | 100 |
| Apr 10, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.35 | - | - |
| Apr 9, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.35 | 3.51% | 590 |
| Apr 8, 2025 | 7.15 | 7.16 | 7.13 | 7.13 | 7.10 | -0.14% | 1,212 |
| Apr 7, 2025 | 7.10 | 7.30 | 6.49 | 7.14 | 7.11 | -3.77% | 9,962 |
| Apr 4, 2025 | 7.59 | 7.59 | 7.38 | 7.42 | 7.39 | -3.51% | 8,010 |
| Apr 3, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.66 | -0.13% | 615 |