BioSyent Inc. (BIOYF)
OTCMKTS · Delayed Price · Currency is USD
8.72
-0.13 (-1.47%)
Sep 2, 2025, 12:31 PM EDT
BioSyent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.19% | 200 |
| Aug 28, 2025 | 8.65 | 8.66 | 8.64 | 8.66 | 8.66 | 0.12% | 1,310 |
| Aug 27, 2025 | 8.70 | 8.71 | 8.65 | 8.65 | 8.65 | 0.14% | 5,976 |
| Aug 26, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.90% | 300 |
| Aug 25, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | 50 |
| Aug 22, 2025 | 8.40 | 8.81 | 8.40 | 8.81 | 8.81 | 7.97% | 1,950 |
| Aug 21, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -2.92% | 380 |
| Aug 20, 2025 | 8.24 | 8.40 | 8.24 | 8.40 | 8.40 | 2.56% | 495 |
| Aug 19, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.02% | 8,903 |
| Aug 18, 2025 | 8.21 | 8.22 | 8.19 | 8.19 | 8.19 | -0.05% | 8,577 |
| Aug 15, 2025 | 8.20 | 8.26 | 8.19 | 8.20 | 8.20 | -0.05% | 10,535 |
| Aug 14, 2025 | 8.21 | 8.22 | 8.20 | 8.20 | 8.20 | -0.61% | 1,900 |
| Aug 13, 2025 | 8.24 | 8.29 | 8.24 | 8.25 | 8.25 | -0.46% | 1,785 |
| Aug 12, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.50% | 300 |
| Aug 11, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.48% | 300 |
| Aug 8, 2025 | 8.28 | 8.35 | 8.28 | 8.29 | 8.29 | -0.83% | 520 |
| Aug 7, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.20% | 159 |
| Aug 6, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.02% | 500 |
| Aug 5, 2025 | 8.26 | 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 |