BioSyent Inc. (BIOYF)
OTCMKTS · Delayed Price · Currency is USD
7.64
-0.14 (-1.80%)
Nov 12, 2025, 4:00 PM EST
BioSyent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 7.80 | 7.80 | 7.64 | 7.64 | 7.64 | -1.77% | 1,656 |
| Nov 11, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.75% | 300 |
| Nov 10, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.03% | 2,400 |
| Nov 7, 2025 | 7.73 | 7.80 | 7.73 | 7.80 | 7.80 | 2.23% | 449 |
| Nov 6, 2025 | 7.74 | 7.74 | 7.63 | 7.63 | 7.63 | -1.42% | 699 |
| Nov 5, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.04% | 100 |
| Nov 4, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.69% | 400 |
| Nov 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.55% | 100 |
| Oct 31, 2025 | 7.85 | 7.98 | 7.84 | 7.84 | 7.84 | 0.38% | 971 |
| Oct 30, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.77% | 115 |
| Oct 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 28, 2025 | 7.84 | 7.90 | 7.75 | 7.75 | 7.75 | -2.64% | 1,114 |
| Oct 27, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | 5 |
| Oct 24, 2025 | 8.05 | 8.05 | 7.94 | 7.96 | 7.96 | -0.50% | 1,477 |
| Oct 23, 2025 | 8.02 | 8.02 | 7.99 | 8.00 | 8.00 | 1.14% | 1,880 |
| Oct 22, 2025 | 7.99 | 7.99 | 7.91 | 7.91 | 7.91 | 0.76% | 329 |
| Oct 21, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 60 |
| Oct 20, 2025 | 7.87 | 7.87 | 7.85 | 7.85 | 7.85 | -1.63% | 1,247 |
| Oct 17, 2025 | 8.00 | 8.00 | 7.85 | 7.98 | 7.98 | 1.86% | 3,150 |
| Oct 16, 2025 | 7.95 | 7.95 | 7.83 | 7.83 | 7.83 | -5.61% | 1,386 |
| Oct 15, 2025 | 8.17 | 8.30 | 8.17 | 8.30 | 8.30 | 1.58% | 625 |
| Oct 14, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 2.78% | 500 |
| Oct 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.40% | 1,500 |
| Oct 10, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -1.64% | 1,990 |
| Oct 9, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.37% | 430 |
| Oct 8, 2025 | 8.39 | 8.40 | 8.39 | 8.40 | 8.40 | -0.64% | 400 |
| Oct 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 10 |
| Oct 6, 2025 | 8.38 | 8.45 | 8.38 | 8.45 | 8.45 | 0.62% | 1,280 |
| Oct 3, 2025 | 8.53 | 8.53 | 8.40 | 8.40 | 8.40 | -1.29% | 572 |
| Oct 2, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Oct 1, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Sep 30, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.29% | 606 |
| Sep 29, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.13% | 104 |
| Sep 26, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.29% | 160 |
| Sep 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 200 |
| Sep 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Sep 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.64% | 164 |
| Sep 22, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | - |
| Sep 19, 2025 | 8.60 | 8.64 | 8.60 | 8.64 | 8.64 | -0.41% | 1,550 |
| Sep 18, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.44% | 191 |
| Sep 17, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.70% | 1,500 |
| Sep 16, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | 180 |
| Sep 15, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | - |
| Sep 12, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.47% | 1,500 |
| Sep 11, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.84% | 901 |
| Sep 10, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - | 40 |
| Sep 9, 2025 | 8.60 | 8.69 | 8.60 | 8.69 | 8.69 | 0.93% | 2,016 |
| Sep 8, 2025 | 8.50 | 8.61 | 8.49 | 8.61 | 8.61 | 0.82% | 2,362 |
| Sep 5, 2025 | 8.66 | 8.66 | 8.54 | 8.54 | 8.54 | -1.39% | 600 |
| Sep 4, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | - |