BioSyent Inc. (BIOYF)
OTCMKTS · Delayed Price · Currency is USD
7.98
+0.15 (1.86%)
Oct 17, 2025, 3:07 PM EDT
BioSyent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 3, 2025 | 8.72 | 8.72 | 8.66 | 8.66 | 8.66 | -0.69% | 755 |
| Sep 2, 2025 | 8.77 | 8.85 | 8.72 | 8.72 | 8.72 | -1.47% | 500 |
| 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 |