BioSyent Inc. (BIOYF)
OTCMKTS · Delayed Price · Currency is USD
10.26
+1.08 (11.76%)
Feb 4, 2026, 4:00 PM EST
BioSyent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 9.74 | 10.75 | 9.74 | 10.74 | 10.74 | 4.68% | 6,034 |
| Feb 4, 2026 | 9.32 | 10.59 | 9.32 | 10.26 | 10.26 | 11.76% | 2,718 |
| Feb 3, 2026 | 9.38 | 9.38 | 9.18 | 9.18 | 9.18 | -1.29% | 1,530 |
| Feb 2, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 0.54% | 410 |
| Jan 30, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.01% | 111 |
| Jan 29, 2026 | 9.48 | 9.48 | 9.44 | 9.44 | 9.44 | 3.17% | 2,258 |
| Jan 28, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.69% | 1,550 |
| Jan 27, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.90% | 618 |
| Jan 26, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.68% | 100 |
| Jan 23, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.19% | 880 |
| Jan 22, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.21% | 145 |
| Jan 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | 3,089 |
| Jan 16, 2026 | 9.30 | 9.34 | 9.00 | 9.30 | 9.30 | -0.21% | 3,693 |
| Jan 14, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.54% | 100 |
| Jan 9, 2026 | 9.34 | 9.38 | 9.27 | 9.27 | 9.27 | -0.11% | 2,600 |
| Jan 8, 2026 | 9.08 | 9.28 | 9.08 | 9.28 | 9.28 | 2.09% | 700 |
| Jan 7, 2026 | 9.10 | 9.10 | 9.09 | 9.09 | 9.09 | -2.26% | 400 |
| Jan 5, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.46% | 1,054 |
| Jan 2, 2026 | 9.49 | 9.49 | 9.34 | 9.34 | 9.34 | -1.86% | 1,840 |
| Dec 30, 2025 | 9.50 | 9.52 | 9.47 | 9.52 | 9.52 | 3.14% | 610 |
| Dec 29, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 2.10% | 250 |
| Dec 23, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 2.15% | 5,238 |
| Dec 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.85% | 180 |
| Dec 15, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.01% | 169 |
| Dec 11, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.53% | 100 |
| Dec 10, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -1.02% | 200 |
| Dec 8, 2025 | 8.85 | 8.85 | 8.82 | 8.82 | 8.82 | 0.46% | 581 |
| Dec 5, 2025 | 8.67 | 8.78 | 8.67 | 8.78 | 8.78 | 2.59% | 814 |
| Dec 4, 2025 | 8.54 | 8.56 | 8.54 | 8.56 | 8.56 | 0.68% | 229 |
| Dec 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 215 |
| Dec 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.12% | 300 |
| Dec 1, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 2.29% | 170 |
| Nov 26, 2025 | 7.78 | 8.30 | 7.78 | 8.30 | 8.26 | 6.55% | 2,740 |
| Nov 25, 2025 | 7.79 | 7.81 | 7.79 | 7.79 | 7.76 | 1.70% | 1,410 |
| Nov 24, 2025 | 7.92 | 7.92 | 7.66 | 7.66 | 7.63 | -4.49% | 9,214 |
| Nov 21, 2025 | 8.05 | 8.06 | 7.97 | 8.02 | 7.99 | 4.70% | 14,987 |
| Nov 20, 2025 | 7.75 | 7.75 | 7.66 | 7.66 | 7.63 | -0.93% | 279 |
| Nov 19, 2025 | 7.75 | 7.75 | 7.73 | 7.73 | 7.70 | 0.94% | 1,900 |
| Nov 18, 2025 | 7.70 | 7.70 | 7.66 | 7.66 | 7.63 | - | 800 |
| Nov 17, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.63 | -1.42% | 480 |
| Nov 13, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.74 | 1.70% | 500 |
| Nov 12, 2025 | 7.80 | 7.80 | 7.64 | 7.64 | 7.61 | -1.77% | 1,656 |
| Nov 11, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.74 | 0.75% | 300 |
| Nov 10, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.69 | -1.03% | 2,400 |
| Nov 7, 2025 | 7.73 | 7.80 | 7.73 | 7.80 | 7.77 | 2.23% | 449 |
| Nov 6, 2025 | 7.74 | 7.74 | 7.63 | 7.63 | 7.60 | -1.46% | 699 |
| Nov 4, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.71 | -0.69% | 400 |
| Nov 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.76 | -0.55% | 100 |
| Oct 31, 2025 | 7.85 | 7.98 | 7.84 | 7.84 | 7.81 | 0.38% | 971 |
| Oct 30, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.78 | 0.77% | 115 |