BioSyent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	11.98	12.01	11.98	12.01	12.01	0.08%	1,100
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	-	-
Jul 21, 2025	11.58	11.61	11.40	11.40	11.35	-0.44%	1,231
Jul 18, 2025	11.45	11.55	11.45	11.45	11.40	0.44%	5,400
Jul 17, 2025	11.41	11.50	11.35	11.40	11.35	-0.09%	4,403
Jul 16, 2025	11.60	11.60	11.41	11.41	11.36	-1.64%	6,100
Jul 15, 2025	11.66	11.68	11.60	11.60	11.55	-0.43%	4,100
Jul 14, 2025	11.71	11.71	11.65	11.65	11.60	-1.27%	800
Jul 11, 2025	11.85	11.85	11.80	11.80	11.75	-1.50%	1,500
Jul 10, 2025	11.98	11.98	11.98	11.98	11.93	0.67%	400
Jul 9, 2025	11.90	11.90	11.90	11.90	11.85	0.85%	240
Jul 8, 2025	11.80	11.80	11.80	11.80	11.75	-0.84%	100
Jul 7, 2025	11.99	12.00	11.90	11.90	11.85	-0.67%	510
Jul 4, 2025	11.98	11.98	11.98	11.98	11.93	1.96%	200
Jul 3, 2025	11.75	11.75	11.75	11.75	11.70	0.43%	400
Jul 2, 2025	11.70	11.70	11.70	11.70	11.65	-0.85%	206
Jun 30, 2025	11.66	11.94	11.66	11.80	11.75	0.08%	7,621
Jun 27, 2025	11.60	11.79	11.60	11.79	11.74	1.29%	700
Jun 26, 2025	11.62	11.70	11.62	11.64	11.59	-0.51%	1,400
Jun 25, 2025	11.65	11.74	11.60	11.70	11.65	1.74%	2,700
Jun 24, 2025	11.64	11.65	11.50	11.50	11.45	-2.54%	900