BioSyent Inc. (BIOYF)
OTCMKTS · Delayed Price · Currency is USD
8.26
-0.11 (-1.35%)
Aug 5, 2025, 10:33 AM EDT
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | - | -1.35% | 200 |
| Aug 4, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 2.94% | 363 |
| Aug 1, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | 60 |
| Jul 31, 2025 | 8.19 | 8.19 | 8.14 | 8.14 | 8.14 | -0.65% | 413 |
| Jul 30, 2025 | 8.00 | 8.19 | 8.00 | 8.19 | 8.19 | -1.34% | 698 |
| Jul 29, 2025 | 8.43 | 8.43 | 8.30 | 8.30 | 8.30 | -1.07% | 2,060 |
| Jul 28, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 535 |
| Jul 25, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.71% | 100 |
| Jul 24, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.35% | 700 |
| Jul 23, 2025 | 8.41 | 8.48 | 8.41 | 8.48 | 8.48 | 0.15% | 1,500 |
| Jul 22, 2025 | 8.51 | 8.59 | 8.40 | 8.47 | 8.47 | -0.27% | 2,000 |
| Jul 21, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 58 |
| Jul 18, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 18 |
| Jul 17, 2025 | 8.25 | 8.49 | 8.25 | 8.49 | 8.49 | 0.95% | 436 |
| Jul 16, 2025 | 8.43 | 8.43 | 8.34 | 8.41 | 8.41 | -0.24% | 501 |
| Jul 15, 2025 | 8.52 | 8.52 | 8.43 | 8.43 | 8.43 | -1.06% | 326 |
| Jul 14, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.89% | 101 |
| Jul 11, 2025 | 8.62 | 8.68 | 8.62 | 8.68 | 8.68 | 0.81% | 2,401 |
| Jul 10, 2025 | 8.57 | 8.67 | 8.57 | 8.61 | 8.61 | -0.87% | 1,481 |
| Jul 9, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.25% | 290 |
| Jul 8, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 50 |
| Jul 7, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.03% | 331 |
| Jul 3, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Jul 2, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | 10 |
| Jul 1, 2025 | 8.75 | 8.75 | 8.63 | 8.63 | 8.63 | -0.52% | 1,246 |
| Jun 30, 2025 | 8.63 | 8.67 | 8.63 | 8.67 | 8.67 | 1.12% | 1,350 |
| Jun 27, 2025 | 8.56 | 8.57 | 8.56 | 8.57 | 8.57 | 0.75% | 1,501 |
| Jun 26, 2025 | 8.52 | 8.52 | 8.51 | 8.51 | 8.51 | -0.47% | 1,237 |
| Jun 25, 2025 | 8.55 | 8.55 | 8.53 | 8.55 | 8.55 | 0.59% | 3,906 |
| Jun 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | 201 |
| Jun 23, 2025 | 8.56 | 8.60 | 8.56 | 8.60 | 8.60 | - | 5,500 |
| Jun 20, 2025 | 8.55 | 8.60 | 8.50 | 8.60 | 8.60 | -0.58% | 1,389 |
| Jun 18, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.35% | 115 |
| Jun 17, 2025 | 8.61 | 8.68 | 8.61 | 8.68 | 8.68 | 1.40% | 933 |
| Jun 16, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -2.95% | 669 |
| 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 |