BioSyent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.62	11.84	11.62	11.74	11.74	0.86%	2,953
Dec 19, 2024	11.64	11.64	11.64	11.64	11.64	-	-
Dec 18, 2024	11.94	12.01	11.64	11.64	11.64	-0.94%	5,736
Dec 17, 2024	12.13	12.13	11.56	11.75	11.75	-1.18%	5,506
Dec 16, 2024	12.00	12.04	11.89	11.89	11.89	-0.75%	2,214
Dec 13, 2024	11.32	11.98	11.32	11.98	11.98	3.19%	1,511
Dec 12, 2024	11.57	11.61	11.57	11.61	11.61	-0.77%	6,713
Dec 11, 2024	11.47	11.70	11.47	11.70	11.70	0.60%	4,300
Dec 10, 2024	11.45	11.63	11.45	11.63	11.63	-0.17%	315
Dec 9, 2024	11.48	11.65	11.39	11.65	11.65	2.64%	2,200
Dec 6, 2024	11.28	11.35	11.24	11.35	11.35	3.18%	1,902
Dec 5, 2024	11.25	11.29	11.00	11.00	11.00	-2.22%	4,949
Dec 4, 2024	11.11	11.25	11.06	11.25	11.25	-0.71%	3,326
Dec 3, 2024	11.12	11.33	11.11	11.33	11.33	-0.18%	2,131
Dec 2, 2024	11.26	11.37	11.26	11.35	11.35	0.80%	1,731
Nov 29, 2024	11.29	11.29	11.26	11.26	11.26	-1.05%	300
Nov 28, 2024	11.39	11.39	11.38	11.38	11.33	-1.13%	1,000
Nov 27, 2024	11.30	11.51	11.12	11.51	11.46	-0.09%	1,718
Nov 26, 2024	11.52	11.52	11.52	11.52	11.47	-1.54%	400
Nov 25, 2024	11.01	11.74	11.01	11.70	11.65	4.00%	5,017
Nov 22, 2024	11.20	11.26	11.20	11.25	11.21	0.45%	206,616
Nov 21, 2024	10.91	11.25	10.91	11.20	11.16	-0.88%	1,906
Nov 20, 2024	10.99	11.30	10.99	11.30	11.26	3.57%	30,500
Nov 19, 2024	10.96	11.10	10.91	10.91	10.87	-0.18%	6,319
Nov 18, 2024	11.00	11.15	10.93	10.93	10.89	-1.18%	3,700
Nov 15, 2024	11.05	11.14	10.99	11.06	11.02	0.45%	1,501
Nov 14, 2024	11.09	11.10	11.01	11.01	10.97	-0.81%	2,120
Nov 13, 2024	11.10	11.10	11.10	11.10	11.06	-0.45%	212
Nov 12, 2024	11.00	11.15	10.98	11.15	11.11	1.36%	1,201
Nov 11, 2024	11.01	11.01	11.00	11.00	10.96	-1.35%	1,716
Nov 8, 2024	11.12	11.15	11.00	11.15	11.11	-0.09%	2,800
Nov 7, 2024	11.15	11.16	11.00	11.16	11.12	0.36%	2,002
Nov 6, 2024	11.25	11.25	11.12	11.12	11.08	-1.59%	2,800
Nov 5, 2024	11.26	11.30	11.25	11.30	11.26	0.89%	1,300
Nov 4, 2024	11.48	11.49	11.20	11.20	11.16	-2.01%	2,100
Nov 1, 2024	11.45	11.48	11.40	11.43	11.38	5.74%	3,127
Oct 31, 2024	10.81	10.81	10.81	10.81	10.77	-3.91%	300
Oct 30, 2024	11.00	11.26	11.00	11.25	11.21	-1.66%	2,400
Oct 29, 2024	11.37	11.44	11.37	11.44	11.39	0.53%	800
Oct 28, 2024	11.38	11.38	11.38	11.38	11.34	-	-
Oct 25, 2024	11.15	11.38	11.15	11.38	11.33	1.88%	2,500
Oct 24, 2024	11.20	11.20	11.17	11.17	11.13	-0.27%	700
Oct 23, 2024	11.20	11.20	11.20	11.20	11.16	-	-
Oct 22, 2024	11.14	11.20	11.14	11.20	11.16	1.36%	1,627
Oct 21, 2024	11.10	11.10	11.05	11.05	11.01	2.70%	625
Oct 18, 2024	11.21	11.21	10.76	10.76	10.72	-2.09%	4,100
Oct 17, 2024	11.11	11.11	10.99	10.99	10.95	1.95%	500
Oct 16, 2024	10.42	11.00	10.42	10.78	10.74	-	6,600
Oct 15, 2024	10.50	10.78	10.50	10.78	10.74	-3.58%	7,100
Oct 11, 2024	11.48	11.48	10.99	11.18	11.14	5.47%	3,010
Oct 10, 2024	10.60	10.72	10.60	10.60	10.56	-	7,400
Oct 9, 2024	10.55	10.97	10.55	10.60	10.56	-3.46%	7,100
Oct 8, 2024	11.06	11.06	10.95	10.98	10.94	-0.63%	6,200
Oct 7, 2024	11.10	11.22	11.00	11.05	11.01	0.45%	1,700
Oct 4, 2024	11.08	11.47	11.00	11.00	10.96	-3.93%	2,500
Oct 3, 2024	11.00	11.49	11.00	11.45	11.40	4.09%	2,402
Oct 2, 2024	10.75	11.00	10.75	11.00	10.96	0.09%	900
Oct 1, 2024	10.80	10.99	10.80	10.99	10.95	2.61%	1,209
Sep 30, 2024	10.80	10.80	10.47	10.71	10.67	-2.64%	1,203
Sep 27, 2024	10.97	11.00	10.97	11.00	10.96	-0.36%	300
Sep 26, 2024	11.00	11.05	10.97	11.04	11.00	0.36%	2,720
Sep 25, 2024	10.99	11.00	10.99	11.00	10.96	-	1,200
Sep 24, 2024	10.66	11.00	10.66	11.00	10.96	-	330
Sep 23, 2024	11.05	11.25	10.90	11.00	10.96	-	52,900
Sep 20, 2024	10.75	11.00	10.75	11.00	10.96	2.80%	13,200
Sep 19, 2024	10.85	10.85	10.70	10.70	10.66	-1.38%	1,903
Sep 18, 2024	10.80	10.85	10.79	10.85	10.81	0.93%	2,920
Sep 17, 2024	10.80	10.85	10.60	10.75	10.71	-	5,100
Sep 16, 2024	10.75	10.75	10.75	10.75	10.71	0.66%	1,005
Sep 13, 2024	10.68	10.68	10.68	10.68	10.64	0.75%	100
Sep 12, 2024	10.60	10.60	10.60	10.60	10.56	-	1,828
Sep 11, 2024	10.51	10.60	10.51	10.60	10.56	-	5,700
Sep 10, 2024	10.55	10.61	10.55	10.60	10.56	-	9,600
Sep 9, 2024	10.67	10.68	10.59	10.60	10.56	-	1,900
Sep 6, 2024	10.52	10.60	10.39	10.60	10.56	-2.30%	3,800
Sep 5, 2024	10.84	10.85	10.84	10.85	10.81	-	1,100
Sep 4, 2024	10.90	10.90	10.85	10.85	10.81	-0.46%	1,200
Sep 3, 2024	10.85	10.90	10.84	10.90	10.81	0.46%	4,233
Aug 30, 2024	10.61	10.99	10.61	10.85	10.76	0.46%	1,007
Aug 29, 2024	10.90	11.00	10.41	10.80	10.71	-0.74%	3,100
Aug 28, 2024	11.00	11.33	10.76	10.88	10.79	2.64%	2,708
Aug 27, 2024	10.39	11.45	10.00	10.60	10.51	3.82%	46,330
Aug 26, 2024	10.27	10.31	10.21	10.21	10.13	-0.58%	2,117
Aug 23, 2024	10.28	10.30	10.27	10.27	10.19	-0.10%	822
Aug 22, 2024	10.00	10.28	9.85	10.28	10.20	3.73%	4,000
Aug 21, 2024	9.91	9.91	9.91	9.91	9.83	-2.36%	300
Aug 20, 2024	10.04	10.15	10.04	10.15	10.07	1.81%	2,622
Aug 19, 2024	10.04	10.05	9.95	9.97	9.89	-0.20%	1,600
Aug 16, 2024	10.05	10.05	9.99	9.99	9.91	-0.60%	1,000
Aug 15, 2024	10.05	10.28	10.05	10.05	9.97	-	2,748
Aug 14, 2024	10.00	10.05	9.90	10.05	9.97	0.80%	1,400
Aug 13, 2024	9.91	10.08	9.91	9.97	9.89	-1.97%	800
Aug 12, 2024	9.81	10.29	9.81	10.17	10.09	-1.17%	900
Aug 9, 2024	9.98	10.29	9.97	10.29	10.21	2.90%	2,500
Aug 8, 2024	10.00	10.00	10.00	10.00	9.92	-	-
Aug 7, 2024	9.99	10.16	9.80	10.00	9.92	-	21,505
Aug 6, 2024	9.95	10.00	9.70	10.00	9.92	-0.89%	2,927
Aug 2, 2024	10.21	10.21	9.90	10.09	10.01	-1.08%	9,710
Aug 1, 2024	10.19	10.45	10.19	10.20	10.12	-	22,135
Jul 31, 2024	10.07	10.20	10.07	10.20	10.12	0.39%	3,110