BioSyent Inc. (BIOYF)
OTCMKTS
· Delayed Price · Currency is USD
8.70
+0.30 (3.57%)
May 19, 2025, 1:23 PM EDT
BioSyent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | 3.57% | 2,000 |
| May 16, 2025 | 8.13 | 8.40 | 8.05 | 8.40 | 8.40 | 9.09% | 6,579 |
| May 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 550 |
| May 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| May 13, 2025 | 7.67 | 7.70 | 7.67 | 7.70 | 7.70 | -1.53% | 1,301 |
| May 12, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.26% | 5,351 |
| May 9, 2025 | 7.82 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 5,522 |
| May 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 6 |
| May 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.82% | 1,000 |
| May 6, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.82% | 761 |
| May 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 250 |
| May 2, 2025 | 7.90 | 7.90 | 7.89 | 7.90 | 7.90 | 0.68% | 2,232 |
| May 1, 2025 | 7.90 | 7.95 | 7.85 | 7.85 | 7.85 | -0.04% | 1,480 |
| Apr 30, 2025 | 7.76 | 7.85 | 7.76 | 7.85 | 7.85 | -0.47% | 2,500 |
| Apr 29, 2025 | 7.77 | 7.95 | 7.77 | 7.89 | 7.89 | 0.73% | 2,388 |
| Apr 28, 2025 | 7.67 | 7.83 | 7.62 | 7.83 | 7.83 | 1.82% | 1,136 |
| Apr 25, 2025 | 7.57 | 7.69 | 7.57 | 7.69 | 7.69 | 2.40% | 1,156 |
| Apr 24, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.27% | 1,685 |
| Apr 23, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.54% | 1,500 |
| Apr 22, 2025 | 7.40 | 7.65 | 7.40 | 7.45 | 7.45 | 0.59% | 595 |
| Apr 21, 2025 | 7.73 | 7.73 | 7.41 | 7.41 | 7.41 | -2.10% | 5,440 |
| Apr 17, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - | 75 |
| Apr 16, 2025 | 7.41 | 7.57 | 7.41 | 7.57 | 7.57 | 2.84% | 1,997 |
| Apr 15, 2025 | 7.16 | 7.36 | 7.08 | 7.36 | 7.36 | -4.47% | 3,200 |
| Apr 14, 2025 | 7.70 | 7.72 | 7.70 | 7.70 | 7.70 | 4.34% | 1,467 |
| Apr 11, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | 100 |
| Apr 10, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Apr 9, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 3.51% | 590 |
| Apr 8, 2025 | 7.15 | 7.16 | 7.13 | 7.13 | 7.13 | -0.14% | 1,212 |
| Apr 7, 2025 | 7.10 | 7.30 | 6.49 | 7.14 | 7.14 | -3.77% | 9,962 |
| Apr 4, 2025 | 7.59 | 7.59 | 7.38 | 7.42 | 7.42 | -3.51% | 8,010 |
| Apr 3, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.13% | 615 |
| Apr 2, 2025 | 7.24 | 7.74 | 7.24 | 7.70 | 7.70 | - | 3,011 |
| Apr 1, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | 200 |
| Mar 31, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.65% | 100 |
| Mar 28, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 72 |
| Mar 27, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 101 |
| Mar 26, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Mar 25, 2025 | 7.67 | 7.88 | 7.67 | 7.88 | 7.88 | 1.70% | 525 |
| Mar 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 130 |
| Mar 21, 2025 | 7.89 | 7.89 | 7.75 | 7.75 | 7.75 | -0.92% | 400 |
| Mar 20, 2025 | 7.82 | 7.82 | 7.76 | 7.82 | 7.82 | -0.26% | 727 |
| Mar 19, 2025 | 7.84 | 7.84 | 7.81 | 7.84 | 7.84 | - | 1,371 |
| Mar 18, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.05% | 500 |
| Mar 17, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.58% | 1,315 |
| Mar 14, 2025 | 7.61 | 7.79 | 7.55 | 7.79 | 7.79 | 3.33% | 4,589 |
| Mar 13, 2025 | 7.51 | 7.54 | 7.38 | 7.54 | 7.54 | 0.40% | 2,555 |
| Mar 12, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | 10 |
| Mar 11, 2025 | 7.45 | 7.51 | 7.45 | 7.51 | 7.51 | 0.40% | 630 |
| Mar 10, 2025 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | -1.58% | 955 |