BioSyent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	14.55	14.55	14.41	14.44	14.44	0.07%	9,612
May 14, 2026	15.00	15.00	14.43	14.43	14.43	-0.82%	17,401
May 13, 2026	14.65	14.65	14.42	14.55	14.55	-0.68%	12,954
May 11, 2026	15.24	15.24	14.65	14.65	14.65	-0.34%	944
May 8, 2026	14.76	14.76	14.70	14.70	14.70	0.41%	914
May 7, 2026	14.29	14.83	14.29	14.64	14.64	0.27%	5,003
May 6, 2026	14.99	14.99	14.53	14.60	14.60	-	4,037
May 5, 2026	14.58	14.64	14.50	14.60	14.60	1.39%	16,512
May 4, 2026	14.60	14.60	14.30	14.40	14.40	0.63%	5,427
May 1, 2026	14.52	14.59	14.31	14.31	14.31	-1.99%	1,659
Apr 30, 2026	14.50	14.70	14.50	14.60	14.60	-0.07%	480
Apr 29, 2026	14.65	14.65	14.61	14.61	14.61	0.76%	220
Apr 28, 2026	14.75	14.75	14.50	14.50	14.50	-2.36%	5,840
Apr 27, 2026	14.64	14.90	14.64	14.85	14.85	0.68%	489
Apr 24, 2026	14.97	14.97	14.75	14.75	14.75	-1.67%	7,535
Apr 23, 2026	14.79	15.00	14.79	15.00	15.00	-	501
Apr 22, 2026	14.90	15.00	14.80	15.00	15.00	0.67%	2,462
Apr 21, 2026	15.10	15.10	14.90	14.90	14.90	-2.30%	17,650
Apr 20, 2026	15.25	15.25	15.23	15.25	15.25	3.04%	1,028
Apr 17, 2026	14.89	15.02	14.61	14.80	14.80	-0.27%	5,372
Apr 16, 2026	14.97	14.97	14.84	14.84	14.84	-0.40%	1,363
Apr 15, 2026	14.90	14.90	14.90	14.90	14.90	0.13%	15,890
Apr 14, 2026	15.59	15.59	14.88	14.88	14.88	-0.47%	3,220
Apr 13, 2026	15.23	15.23	14.95	14.95	14.95	-1.97%	2,391
Apr 10, 2026	15.24	15.25	15.20	15.25	15.25	0.86%	1,561
Apr 9, 2026	14.50	15.12	14.50	15.12	15.12	3.35%	5,593
Apr 8, 2026	14.55	14.63	14.55	14.63	14.63	1.53%	5,003
Apr 7, 2026	14.85	14.85	14.41	14.41	14.41	-1.30%	1,752
Apr 6, 2026	14.19	14.81	14.19	14.60	14.60	-1.82%	3,179
Apr 2, 2026	14.76	14.95	14.56	14.87	14.87	0.47%	7,513
Apr 1, 2026	14.80	14.80	14.80	14.80	14.80	2.64%	200
Mar 31, 2026	14.44	14.45	14.42	14.42	14.42	-1.50%	1,257
Mar 30, 2026	14.50	14.70	14.25	14.64	14.64	-0.41%	4,000
Mar 27, 2026	14.68	14.71	14.39	14.70	14.70	-0.68%	4,686
Mar 26, 2026	14.68	14.80	14.60	14.80	14.80	1.30%	1,499
Mar 25, 2026	14.45	14.71	13.81	14.61	14.61	-0.61%	32,923
Mar 24, 2026	15.20	15.20	14.50	14.70	14.70	-2.97%	7,364
Mar 23, 2026	15.14	15.27	15.14	15.15	15.15	-1.30%	2,807
Mar 20, 2026	15.40	15.44	15.25	15.35	15.35	-0.97%	2,359
Mar 19, 2026	15.09	15.50	15.05	15.50	15.50	1.24%	2,602
Mar 18, 2026	14.92	15.31	14.92	15.31	15.31	0.72%	2,674
Mar 17, 2026	14.60	15.59	14.60	15.20	15.20	-3.18%	9,193
Mar 16, 2026	15.70	15.70	15.65	15.70	15.70	-	4,422
Mar 13, 2026	15.69	15.70	15.59	15.70	15.70	-	5,500
Mar 12, 2026	15.69	15.70	15.54	15.70	15.70	1.29%	4,780
Mar 11, 2026	15.30	15.50	15.08	15.50	15.50	-	1,466
Mar 10, 2026	15.58	15.58	15.26	15.50	15.50	-0.39%	1,911
Mar 9, 2026	15.37	15.56	15.09	15.56	15.56	-0.89%	9,237
Mar 6, 2026	15.54	15.70	15.54	15.70	15.70	1.29%	2,865
Mar 5, 2026	15.68	15.68	15.50	15.50	15.50	-0.96%	2,530