BioSyent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	11.68	11.68	11.68	11.68	11.68	2.10%	143
Jul 24, 2025	11.57	11.57	11.44	11.44	11.44	-0.95%	1,120
Jul 23, 2025	11.50	11.55	11.50	11.55	11.55	1.32%	2,300
Jul 22, 2025	11.40	11.40	11.40	11.40	11.40	-	-
Jul 21, 2025	11.58	11.61	11.40	11.40	11.40	-0.44%	1,231
Jul 18, 2025	11.45	11.55	11.45	11.45	11.45	0.44%	5,400
Jul 17, 2025	11.41	11.50	11.35	11.40	11.40	-0.09%	4,403
Jul 16, 2025	11.60	11.60	11.41	11.41	11.41	-1.64%	6,100
Jul 15, 2025	11.66	11.68	11.60	11.60	11.60	-0.43%	4,100
Jul 14, 2025	11.71	11.71	11.65	11.65	11.65	-1.27%	800
Jul 11, 2025	11.85	11.85	11.80	11.80	11.80	-1.50%	1,500
Jul 10, 2025	11.98	11.98	11.98	11.98	11.98	0.67%	400
Jul 9, 2025	11.90	11.90	11.90	11.90	11.90	0.85%	240
Jul 8, 2025	11.80	11.80	11.80	11.80	11.80	-0.84%	100
Jul 7, 2025	11.99	12.00	11.90	11.90	11.90	-0.67%	510
Jul 4, 2025	11.98	11.98	11.98	11.98	11.98	1.96%	200
Jul 3, 2025	11.75	11.75	11.75	11.75	11.75	0.43%	400
Jul 2, 2025	11.70	11.70	11.70	11.70	11.70	-0.85%	206
Jun 30, 2025	11.66	11.94	11.66	11.80	11.80	0.08%	7,621
Jun 27, 2025	11.60	11.79	11.60	11.79	11.79	1.29%	700
Jun 26, 2025	11.62	11.70	11.62	11.64	11.64	-0.51%	1,400
Jun 25, 2025	11.65	11.74	11.60	11.70	11.70	1.74%	2,700
Jun 24, 2025	11.64	11.65	11.50	11.50	11.50	-2.54%	900
Jun 23, 2025	11.85	11.85	11.41	11.80	11.80	0.85%	4,020
Jun 20, 2025	11.62	11.70	11.62	11.70	11.70	0.52%	700
Jun 19, 2025	11.64	11.64	11.64	11.64	11.64	-	-
Jun 18, 2025	11.60	11.64	11.60	11.64	11.64	0.17%	1,800
Jun 17, 2025	11.62	11.62	11.62	11.62	11.62	-0.94%	312
Jun 16, 2025	11.45	11.80	11.45	11.73	11.73	-1.51%	1,708
Jun 13, 2025	11.98	12.00	11.75	11.91	11.91	-0.75%	1,800
Jun 12, 2025	11.98	12.00	11.98	12.00	12.00	0.08%	500
Jun 11, 2025	11.98	11.99	11.90	11.99	11.99	0.67%	3,700
Jun 10, 2025	11.99	11.99	11.56	11.91	11.91	-0.33%	2,519
Jun 9, 2025	11.95	11.95	11.95	11.95	11.95	-	-
Jun 6, 2025	11.68	11.95	11.67	11.95	11.95	2.14%	6,300
Jun 5, 2025	11.74	11.75	11.55	11.70	11.70	0.60%	5,200
Jun 4, 2025	11.57	11.70	11.57	11.63	11.63	-	1,734
Jun 3, 2025	11.65	11.69	11.60	11.63	11.63	0.69%	5,809
Jun 2, 2025	11.80	11.80	11.55	11.55	11.55	-2.12%	4,100
May 30, 2025	11.88	11.88	11.80	11.80	11.80	0.51%	524
May 29, 2025	11.85	11.90	11.74	11.74	11.69	-1.34%	9,314
May 28, 2025	11.94	11.95	11.85	11.90	11.85	-0.42%	5,216
May 27, 2025	12.00	12.00	11.92	11.95	11.90	-	6,427
May 26, 2025	12.00	12.00	11.95	11.95	11.90	-	3,038
May 23, 2025	11.61	11.95	11.61	11.95	11.90	1.70%	2,200
May 22, 2025	11.60	11.75	11.32	11.75	11.70	0.43%	3,000
May 21, 2025	11.70	11.75	11.69	11.70	11.65	-	6,000
May 20, 2025	11.75	11.75	11.60	11.70	11.65	-0.43%	7,000
May 16, 2025	11.10	11.75	11.10	11.75	11.70	9.10%	39,331
May 15, 2025	10.77	10.77	10.76	10.77	10.72	0.19%	3,500