BioSyent Inc. (BIOYF)
OTCMKTS
· Delayed Price · Currency is USD
8.68
+0.07 (0.77%)
Jul 11, 2025, 4:00 PM EDT
BioSyent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |