BioSyent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	11.90	11.90	11.56	11.56	11.56	0.17%	2,640
Sep 30, 2025	11.54	11.54	11.54	11.54	11.54	-2.04%	1,000
Sep 29, 2025	11.89	11.89	11.78	11.78	11.78	0.17%	1,000
Sep 26, 2025	12.01	12.01	11.75	11.76	11.76	-0.42%	2,145
Sep 25, 2025	11.89	11.89	11.80	11.81	11.81	0.94%	1,500
Sep 24, 2025	11.70	11.70	11.70	11.70	11.70	0.86%	129
Sep 23, 2025	11.53	11.76	11.53	11.60	11.60	-0.43%	42,225
Sep 22, 2025	11.80	11.86	11.65	11.65	11.65	-0.43%	2,826
Sep 19, 2025	11.90	12.00	11.70	11.70	11.70	-2.50%	4,400
Sep 18, 2025	12.08	12.09	11.96	12.00	12.00	-	2,530
Sep 17, 2025	11.95	12.00	11.88	12.00	12.00	-	5,502
Sep 16, 2025	11.99	12.00	11.90	12.00	12.00	1.10%	2,600
Sep 15, 2025	11.80	11.90	11.73	11.87	11.87	0.42%	4,100
Sep 12, 2025	11.82	11.82	11.82	11.82	11.82	-	1,100
Sep 11, 2025	11.83	11.83	11.73	11.82	11.82	-	2,000
Sep 10, 2025	11.99	11.99	11.73	11.82	11.82	-1.50%	1,600
Sep 9, 2025	11.90	12.04	11.90	12.00	12.00	-	14,400
Sep 8, 2025	11.74	12.00	11.73	12.00	12.00	1.44%	13,646
Sep 5, 2025	12.09	12.09	11.83	11.83	11.83	-1.74%	3,422
Sep 4, 2025	11.98	12.04	11.98	12.04	12.04	0.33%	2,600
Sep 3, 2025	11.98	12.00	11.98	12.00	12.00	-	1,935
Sep 2, 2025	12.49	12.49	12.00	12.00	12.00	-0.58%	3,023
Aug 29, 2025	12.11	12.22	11.79	12.07	12.07	-0.25%	9,415
Aug 28, 2025	12.10	12.12	12.10	12.10	12.05	-	6,600
Aug 27, 2025	12.04	12.10	12.00	12.10	12.05	0.41%	6,000
Aug 26, 2025	12.00	12.06	12.00	12.05	12.00	0.33%	5,400
Aug 25, 2025	11.93	12.09	11.91	12.01	11.96	-	3,429
Aug 22, 2025	11.69	12.40	11.69	12.01	11.96	3.62%	16,100
Aug 21, 2025	11.45	11.59	11.45	11.59	11.54	0.78%	826
Aug 20, 2025	11.49	11.66	11.49	11.50	11.45	1.32%	7,800
Aug 19, 2025	11.47	11.48	11.34	11.35	11.30	0.44%	4,200
Aug 18, 2025	11.49	11.49	11.15	11.30	11.25	-0.88%	3,209
Aug 15, 2025	11.33	11.40	11.30	11.40	11.35	0.62%	2,900
Aug 14, 2025	11.35	11.35	11.32	11.33	11.28	-0.61%	1,300
Aug 13, 2025	11.40	11.40	11.40	11.40	11.35	-	200
Aug 12, 2025	11.45	11.45	11.40	11.40	11.35	-	2,603
Aug 11, 2025	11.41	11.50	11.40	11.40	11.35	-	4,130
Aug 8, 2025	11.38	11.40	11.38	11.40	11.35	-0.44%	634
Aug 7, 2025	11.58	11.60	11.45	11.45	11.40	-	4,500
Aug 6, 2025	11.45	11.45	11.45	11.45	11.40	-	-
Aug 5, 2025	11.37	11.45	11.35	11.45	11.40	0.62%	2,225
Aug 1, 2025	11.32	11.38	11.32	11.38	11.33	0.62%	8,500
Jul 31, 2025	11.35	11.35	11.20	11.31	11.26	1.43%	2,200
Jul 30, 2025	11.65	11.65	11.10	11.15	11.10	-3.80%	9,844
Jul 29, 2025	11.59	11.59	11.59	11.59	11.54	-0.77%	305
Jul 28, 2025	11.68	11.68	11.68	11.68	11.63	-	-
Jul 25, 2025	11.68	11.68	11.68	11.68	11.63	2.10%	143
Jul 24, 2025	11.57	11.57	11.44	11.44	11.39	-0.95%	1,120
Jul 23, 2025	11.50	11.55	11.50	11.55	11.50	1.32%	2,300
Jul 22, 2025	11.40	11.40	11.40	11.40	11.35	-	-