BioSyent Inc. (BIOYF)
OTCMKTS
· Delayed Price · Currency is USD
7.56
-0.29 (-3.69%)
Jan 14, 2025, 4:00 PM EST
BioSyent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2025 | 7.70 | 7.85 | 7.63 | 7.85 | 7.85 | 0.51% | 3,950 |
| Jan 10, 2025 | 7.95 | 7.95 | 7.81 | 7.81 | 7.81 | -0.51% | 12,850 |
| Jan 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 7, 2025 | 7.85 | 7.99 | 7.85 | 7.85 | 7.85 | 0.77% | 1,200 |
| Jan 6, 2025 | 7.75 | 7.87 | 7.74 | 7.79 | 7.79 | 0.52% | 3,566 |
| Jan 3, 2025 | 7.72 | 7.75 | 7.72 | 7.75 | 7.75 | 0.28% | 2,203 |
| Jan 2, 2025 | 7.71 | 7.73 | 7.71 | 7.73 | 7.73 | 1.11% | 1,592 |
| Dec 31, 2024 | 7.95 | 7.95 | 7.64 | 7.64 | 7.64 | -3.50% | 6,231 |
| Dec 30, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.50% | 100 |
| Dec 27, 2024 | 8.12 | 8.12 | 7.96 | 7.96 | 7.96 | 7.86% | 2,335 |
| Dec 26, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -8.32% | 401 |
| Dec 24, 2024 | 8.05 | 8.17 | 8.05 | 8.05 | 8.05 | -1.35% | 1,750 |
| Dec 23, 2024 | 8.16 | 8.16 | 8.05 | 8.16 | 8.16 | -0.56% | 2,100 |
| Dec 20, 2024 | 8.25 | 8.25 | 8.18 | 8.21 | 8.21 | 1.06% | 9,659 |
| Dec 19, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.22% | 100 |
| Dec 18, 2024 | 8.37 | 8.37 | 8.22 | 8.22 | 8.22 | 0.12% | 500 |
| Dec 17, 2024 | 8.20 | 8.21 | 8.15 | 8.21 | 8.21 | -2.49% | 5,121 |
| Dec 16, 2024 | 8.28 | 8.42 | 8.28 | 8.42 | 8.42 | 0.90% | 3,275 |
| Dec 13, 2024 | 8.28 | 8.38 | 8.28 | 8.35 | 8.35 | 1.89% | 2,454 |
| Dec 12, 2024 | 8.23 | 8.23 | 8.18 | 8.19 | 8.19 | -0.49% | 4,509 |
| Dec 11, 2024 | 8.18 | 8.23 | 8.15 | 8.23 | 8.23 | 2.24% | 8,850 |
| Dec 10, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.96% | 251 |
| Dec 9, 2024 | 8.05 | 8.13 | 8.05 | 8.13 | 8.13 | 1.85% | 2,361 |
| Dec 6, 2024 | 7.95 | 7.98 | 7.88 | 7.98 | 7.98 | 1.01% | 4,000 |
| Dec 5, 2024 | 8.07 | 8.07 | 7.90 | 7.90 | 7.90 | -0.63% | 1,632 |
| Dec 4, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.39% | 5,901 |
| Dec 3, 2024 | 8.00 | 8.00 | 7.91 | 7.98 | 7.98 | 0.90% | 5,229 |
| Dec 2, 2024 | 8.06 | 8.06 | 7.91 | 7.91 | 7.91 | -1.86% | 1,066 |
| Nov 29, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.19% | 151 |
| Nov 27, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.01 | - | 100 |
| Nov 26, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.01 | 0.19% | 520 |
| Nov 25, 2024 | 8.05 | 8.05 | 8.03 | 8.03 | 8.00 | -0.25% | 1,891 |
| Nov 22, 2024 | 8.05 | 8.05 | 8.01 | 8.05 | 8.02 | -0.12% | 6,648 |
| Nov 21, 2024 | 7.90 | 8.06 | 7.90 | 8.06 | 8.03 | 0.75% | 1,306 |
| Nov 20, 2024 | 7.88 | 8.04 | 7.88 | 8.00 | 7.97 | 1.14% | 19,434 |
| Nov 19, 2024 | 7.83 | 7.91 | 7.83 | 7.91 | 7.88 | 1.32% | 3,300 |
| Nov 18, 2024 | 7.83 | 7.83 | 7.81 | 7.81 | 7.78 | -0.29% | 3,334 |
| Nov 15, 2024 | 7.85 | 7.85 | 7.83 | 7.83 | 7.80 | - | 1,150 |
| Nov 14, 2024 | 7.91 | 7.91 | 7.83 | 7.83 | 7.80 | -1.26% | 4,212 |
| Nov 13, 2024 | 7.93 | 7.93 | 7.91 | 7.93 | 7.90 | 1.02% | 3,313 |
| Nov 12, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.82 | -0.52% | 1,050 |
| Nov 11, 2024 | 8.00 | 8.00 | 7.86 | 7.89 | 7.86 | -0.55% | 5,217 |
| Nov 8, 2024 | 8.00 | 8.00 | 7.94 | 7.94 | 7.90 | -1.43% | 1,328 |
| Nov 7, 2024 | 8.03 | 8.05 | 8.03 | 8.05 | 8.02 | -0.53% | 900 |
| Nov 6, 2024 | 8.05 | 8.09 | 8.05 | 8.09 | 8.06 | -1.06% | 2,050 |
| Nov 5, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.15 | -0.37% | 836 |
| Nov 4, 2024 | 8.27 | 8.27 | 8.21 | 8.21 | 8.18 | - | 1,562 |
| Nov 1, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.18 | - | 365 |
| Oct 31, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.18 | - | - |
| Oct 30, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.18 | - | 1 |
| Oct 29, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.18 | - | - |
| Oct 28, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.18 | - | - |
| Oct 25, 2024 | 8.00 | 8.24 | 8.00 | 8.21 | 8.18 | 1.77% | 5,216 |
| Oct 24, 2024 | 8.01 | 8.07 | 8.01 | 8.07 | 8.04 | 1.22% | 750 |
| Oct 23, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.94 | -0.05% | - |
| Oct 22, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.94 | - | - |
| Oct 21, 2024 | 7.79 | 7.97 | 7.79 | 7.97 | 7.94 | 2.36% | 580 |
| Oct 18, 2024 | 8.00 | 8.00 | 7.78 | 7.79 | 7.76 | -2.62% | 2,646 |
| Oct 17, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | -0.12% | 484 |
| Oct 16, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.98 | 3.09% | 293 |
| Oct 15, 2024 | 7.71 | 7.77 | 7.71 | 7.77 | 7.74 | -0.38% | 1,606 |
| Oct 14, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.77 | 0.65% | 500 |
| Oct 11, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.72 | - | - |
| Oct 10, 2024 | 7.75 | 7.76 | 7.74 | 7.75 | 7.72 | -1.15% | 2,308 |
| Oct 9, 2024 | 7.90 | 7.95 | 7.75 | 7.84 | 7.81 | -2.97% | 3,363 |
| Oct 8, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.05 | - | 252 |
| Oct 7, 2024 | 8.16 | 8.17 | 8.08 | 8.08 | 8.05 | 1.00% | 2,894 |
| Oct 4, 2024 | 8.20 | 8.30 | 8.00 | 8.00 | 7.97 | -5.21% | 3,295 |
| Oct 3, 2024 | 8.90 | 8.90 | 8.30 | 8.44 | 8.41 | 5.50% | 2,200 |
| Oct 2, 2024 | 7.97 | 8.00 | 7.97 | 8.00 | 7.97 | -1.72% | 803 |
| Oct 1, 2024 | 8.05 | 8.15 | 7.97 | 8.14 | 8.11 | 1.12% | 4,106 |
| Sep 30, 2024 | 8.19 | 8.19 | 8.00 | 8.05 | 8.02 | -1.71% | 481 |
| Sep 27, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.16 | - | 294 |
| Sep 26, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.16 | 0.02% | 1,500 |
| Sep 25, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.16 | - | - |
| Sep 24, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.16 | -0.87% | 800 |
| Sep 23, 2024 | 8.21 | 8.32 | 8.19 | 8.26 | 8.23 | 2.74% | 2,736 |
| Sep 20, 2024 | 8.00 | 8.05 | 8.00 | 8.04 | 8.01 | 0.50% | 924 |
| Sep 19, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | 1.91% | 156 |
| Sep 18, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.82 | 0.51% | 200 |
| Sep 17, 2024 | 7.82 | 7.82 | 7.81 | 7.81 | 7.78 | -0.04% | 1,502 |
| Sep 16, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.78 | - | - |
| Sep 13, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.78 | - | - |
| Sep 12, 2024 | 7.86 | 7.86 | 7.81 | 7.81 | 7.78 | -0.72% | 1,253 |
| Sep 11, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.84 | 1.29% | 225 |
| Sep 10, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.74 | -0.55% | 185 |
| Sep 9, 2024 | 7.86 | 7.86 | 7.81 | 7.81 | 7.78 | -0.60% | 200 |
| Sep 6, 2024 | 8.00 | 8.00 | 7.85 | 7.86 | 7.83 | -2.36% | 425 |
| Sep 5, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.02 | - | - |
| Sep 4, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.02 | - | 49 |
| Sep 3, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | 3.87% | 190 |
| Aug 30, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | - | 432 |
| Aug 29, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | -3.00% | 300 |
| Aug 28, 2024 | 8.42 | 8.56 | 7.99 | 7.99 | 7.93 | -2.44% | 3,313 |
| Aug 27, 2024 | 8.00 | 8.19 | 8.00 | 8.19 | 8.12 | 8.05% | 418 |
| Aug 26, 2024 | 7.60 | 7.62 | 7.58 | 7.58 | 7.52 | - | 2,710 |
| Aug 23, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.52 | 0.19% | 1,150 |
| Aug 22, 2024 | 7.50 | 7.57 | 7.26 | 7.57 | 7.51 | 3.79% | 4,100 |
| Aug 21, 2024 | 7.50 | 7.50 | 7.29 | 7.29 | 7.23 | -2.67% | 2,299 |
| Aug 20, 2024 | 7.30 | 7.49 | 7.30 | 7.49 | 7.43 | 1.63% | 312 |