Biosyent Inc.

RX
🏛️ usa →
8.51
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 6.56 6.56 6.56 6.56 0.0M
2021-12-27 6.31 6.31 6.31 6.31 0.0M
2021-12-23 6.48 6.48 6.48 6.48 0.0M
2021-12-21 6.35 6.35 6.35 6.35 0.0M
2021-12-20 6.41 6.41 6.41 6.41 0.0M
2021-12-16 6.73 6.73 6.73 6.73 0.0M
2021-12-15 6.61 6.61 6.61 6.61 0.0M
2021-12-13 6.62 6.62 6.62 6.62 0.0M
2021-12-07 6.62 6.68 6.62 6.68 0.0M
2021-12-03 6.56 6.56 6.54 6.54 0.0M
2021-12-02 6.51 6.51 6.51 6.51 0.0M
2021-12-01 6.51 6.51 6.51 6.51 0.0M
2021-11-30 6.51 6.51 6.51 6.51 0.0M
2021-11-29 6.58 6.58 6.58 6.58 0.0M
2021-11-26 6.60 6.60 6.60 6.60 0.0M
2021-11-24 6.70 6.78 6.70 6.78 0.0M
2021-11-23 6.51 6.51 6.51 6.51 0.0M
2021-11-22 6.42 6.60 6.42 6.52 0.0M
2021-11-19 5.76 6.38 5.76 6.38 0.0M
2021-11-17 5.65 5.71 5.65 5.71 0.0M
2021-11-16 5.74 5.74 5.59 5.65 0.0M
2021-11-12 5.61 5.61 5.61 5.61 0.0M
2021-11-09 5.66 5.66 5.65 5.65 0.0M
2021-11-08 5.60 5.60 5.58 5.58 0.0M
2021-11-05 5.61 5.62 5.61 5.62 0.0M
2021-11-01 5.62 5.63 5.62 5.63 0.0M
2021-10-28 5.65 5.65 5.65 5.65 0.0M
2021-10-25 5.55 5.55 5.55 5.55 0.0M
2021-10-22 5.57 5.61 5.57 5.61 0.0M
2021-10-20 5.60 5.60 5.60 5.60 0.0M
2021-10-19 5.59 5.61 5.59 5.61 0.0M
2021-10-18 5.60 5.61 5.60 5.61 0.0M
2021-10-15 5.50 5.50 5.50 5.50 0.0M
2021-10-14 5.79 5.79 5.79 5.79 0.0M
2021-10-13 5.62 5.62 5.62 5.62 0.0M
2021-10-12 5.64 5.64 5.64 5.64 0.0M
2021-10-08 5.64 5.64 5.64 5.64 0.0M
2021-10-06 5.64 5.64 5.64 5.64 0.0M
2021-10-04 5.60 5.60 5.60 5.60 0.0M
2021-09-30 5.66 5.67 5.66 5.67 0.0M
2021-09-29 5.64 5.64 5.64 5.64 0.0M
2021-09-28 5.72 5.72 5.71 5.71 0.0M
2021-09-27 5.65 5.70 5.62 5.70 0.0M
2021-09-23 5.55 5.74 5.55 5.74 0.0M
2021-09-22 5.70 5.70 5.70 5.70 0.0M
2021-09-21 5.62 5.62 5.62 5.62 0.0M
2021-09-20 5.71 5.71 5.51 5.55 0.0M
2021-09-17 5.85 5.85 5.85 5.85 0.0M
2021-09-15 5.99 5.99 5.90 5.92 0.0M
2021-09-14 5.96 5.96 5.95 5.95 0.0M
2021-09-13 6.01 6.01 5.96 5.96 0.0M
2021-09-10 5.98 6.10 5.98 6.10 0.0M
2021-09-09 6.03 6.03 6.03 6.03 0.0M
2021-09-08 6.00 6.00 6.00 6.00 0.0M
2021-09-03 6.29 6.29 5.85 6.27 0.0M
2021-09-02 6.07 6.20 6.07 6.20 0.0M
2021-09-01 6.04 6.04 6.00 6.00 0.0M
2021-08-31 5.94 5.99 5.94 5.99 0.0M
2021-08-30 5.97 5.97 5.97 5.97 0.0M
2021-08-27 5.97 5.98 5.96 5.97 0.0M
2021-08-26 6.05 6.08 6.05 6.08 0.0M
2021-08-25 6.18 6.18 6.12 6.12 0.0M
2021-08-23 6.08 6.31 6.08 6.31 0.0M
2021-08-20 6.18 6.24 6.18 6.24 0.0M
2021-08-19 6.12 6.25 5.97 6.22 0.0M
2021-08-18 5.94 6.33 5.94 6.33 0.0M
2021-08-16 6.05 6.05 6.03 6.03 0.0M
2021-08-12 6.07 6.07 6.02 6.02 0.0M
2021-08-10 6.01 6.02 6.01 6.02 0.0M
2021-08-09 6.10 6.13 6.10 6.13 0.0M
2021-08-06 6.05 6.05 6.05 6.05 0.0M
2021-08-05 6.06 6.06 6.06 6.06 0.0M
2021-08-03 6.20 6.20 6.20 6.20 0.0M
2021-07-30 6.40 6.40 6.40 6.40 0.0M
2021-07-29 6.40 6.40 6.40 6.40 0.0M
2021-07-27 6.20 6.20 6.20 6.20 0.0M
2021-07-26 5.98 6.01 5.98 6.01 0.0M
2021-07-20 5.95 5.95 5.95 5.95 0.0M
2021-07-19 6.06 6.06 6.06 6.06 0.0M
2021-07-15 6.11 6.11 6.11 6.11 0.0M
2021-07-14 6.19 6.20 6.12 6.12 0.0M
2021-07-13 6.27 6.27 6.15 6.15 0.0M
2021-07-12 6.39 6.39 6.30 6.30 0.0M
2021-07-09 6.40 6.40 6.40 6.40 0.0M
2021-07-08 6.30 6.30 6.30 6.30 0.0M
2021-07-07 6.35 6.35 6.35 6.35 0.0M
2021-07-06 6.51 6.53 6.25 6.35 0.0M
2021-07-02 6.78 6.78 6.76 6.76 0.0M
2021-06-30 6.90 6.90 6.80 6.90 0.0M
2021-06-29 7.03 7.15 6.90 6.90 0.0M
2021-06-28 7.41 7.41 7.07 7.07 0.0M
2021-06-25 7.68 7.69 7.50 7.50 0.0M
2021-06-24 7.15 7.71 7.15 7.71 0.0M
2021-06-23 6.89 7.22 6.89 7.22 0.0M
2021-06-22 6.65 6.87 6.65 6.87 0.0M
2021-06-21 6.39 6.59 6.39 6.59 0.0M
2021-06-18 6.65 6.65 6.50 6.50 0.0M
2021-06-17 6.24 6.26 6.21 6.23 0.0M
2021-06-16 6.35 6.35 6.35 6.35 0.0M
2021-06-14 6.35 6.35 6.35 6.35 0.0M
2021-06-10 6.40 6.42 6.29 6.29 0.0M
2021-06-09 6.18 6.19 6.18 6.19 0.0M
2021-06-08 6.35 6.36 6.18 6.25 0.0M
2021-06-07 6.49 6.50 6.40 6.40 0.0M
2021-06-04 6.40 6.40 6.40 6.40 0.0M
2021-06-03 6.47 6.47 6.43 6.44 0.0M
2021-06-02 6.51 6.53 6.46 6.53 0.0M
2021-06-01 6.54 6.59 6.24 6.59 0.0M
2021-05-28 6.33 6.33 6.33 6.33 0.0M
2021-05-26 6.19 6.19 6.19 6.19 0.0M
2021-05-25 6.39 6.39 6.29 6.29 0.0M
2021-05-24 5.96 5.96 5.96 5.96 0.0M
2021-05-20 6.34 6.35 6.22 6.22 0.0M
2021-05-17 6.22 6.22 6.22 6.22 0.0M
2021-05-14 6.26 6.26 6.24 6.24 0.0M
2021-05-13 6.19 6.30 6.19 6.30 0.0M
2021-05-12 6.21 6.21 6.21 6.21 0.0M
2021-05-10 6.49 6.54 6.44 6.50 0.0M
2021-05-07 6.36 6.46 6.36 6.46 0.0M
2021-05-06 6.36 6.36 6.36 6.36 0.0M
2021-05-05 6.08 6.08 6.07 6.07 0.0M
2021-05-04 6.17 6.17 6.16 6.16 0.0M
2021-04-30 6.32 6.36 6.28 6.36 0.0M
2021-04-28 6.11 6.11 6.11 6.11 0.0M
2021-04-27 6.33 6.33 5.96 6.23 0.0M
2021-04-26 6.24 6.34 6.06 6.06 0.0M
2021-04-23 6.26 6.26 6.25 6.25 0.0M
2021-04-22 6.13 6.32 6.13 6.32 0.0M
2021-04-21 6.26 6.26 6.26 6.26 0.0M
2021-04-20 6.18 6.20 6.14 6.14 0.0M
2021-04-19 6.19 6.19 6.19 6.19 0.0M
2021-04-16 6.30 6.30 6.12 6.13 0.0M
2021-04-14 6.15 6.15 6.15 6.15 0.0M
2021-04-13 6.14 6.16 6.14 6.16 0.0M
2021-04-12 5.99 6.22 5.99 6.22 0.0M
2021-04-09 5.98 5.98 5.98 5.98 0.0M
2021-04-08 6.01 6.01 5.94 5.94 0.0M
2021-04-06 6.00 6.00 6.00 6.00 0.0M
2021-04-05 6.00 6.00 6.00 6.00 0.0M
2021-04-01 5.96 5.98 5.95 5.98 0.0M
2021-03-30 5.94 5.94 5.94 5.94 0.0M
2021-03-29 5.89 5.89 5.89 5.89 0.0M
2021-03-25 5.86 5.89 5.86 5.89 0.0M
2021-03-24 5.93 5.93 5.87 5.89 0.0M
2021-03-23 5.98 5.98 5.98 5.98 0.0M
2021-03-22 6.00 6.00 5.79 5.95 0.0M
2021-03-19 5.90 5.95 5.89 5.90 0.0M
2021-03-18 5.87 5.87 5.84 5.84 0.0M
2021-03-17 5.73 5.88 5.67 5.76 0.0M
2021-03-16 5.86 5.86 5.86 5.86 0.0M
2021-03-15 5.86 5.86 5.84 5.86 0.0M
2021-03-12 5.80 5.80 5.75 5.75 0.0M
2021-03-11 5.78 5.82 5.78 5.82 0.0M
2021-03-09 5.79 5.79 5.74 5.74 0.0M
2021-03-08 5.82 5.82 5.60 5.61 0.0M
2021-03-05 5.88 5.88 5.78 5.78 0.0M
2021-03-04 5.99 5.99 5.89 5.90 0.0M
2021-03-03 5.91 5.91 5.90 5.90 0.0M
2021-03-02 5.98 6.00 5.92 5.95 0.0M
2021-03-01 6.00 6.11 5.97 5.97 0.0M
2021-02-26 6.00 6.05 5.93 5.96 0.0M
2021-02-25 6.09 6.09 6.00 6.00 0.0M
2021-02-24 6.14 6.14 5.99 6.07 0.0M
2021-02-23 6.15 6.15 6.15 6.15 0.0M
2021-02-22 6.29 6.29 6.10 6.18 0.0M
2021-02-19 6.24 6.24 6.24 6.24 0.0M
2021-02-18 6.18 6.18 6.18 6.18 0.0M
2021-02-17 6.14 6.24 6.13 6.22 0.0M
2021-02-16 6.24 6.24 6.15 6.16 0.0M
2021-02-12 6.14 6.19 6.13 6.19 0.0M
2021-02-11 6.14 6.15 6.14 6.14 0.0M
2021-02-10 6.23 6.23 6.11 6.23 0.0M
2021-02-09 6.00 6.20 6.00 6.05 0.0M
2021-02-08 5.91 6.20 5.90 6.01 0.0M
2021-02-05 5.87 5.90 5.81 5.90 0.0M
2021-02-04 5.80 5.87 5.80 5.85 0.0M
2021-02-03 5.78 5.84 5.78 5.84 0.0M
2021-02-02 5.90 5.90 5.90 5.90 0.0M
2021-02-01 5.71 5.74 5.71 5.74 0.0M
2021-01-29 5.77 5.82 5.76 5.76 0.0M
2021-01-28 5.93 5.93 5.91 5.91 0.0M
2021-01-27 5.75 5.76 5.75 5.76 0.0M
2021-01-26 5.89 5.89 5.82 5.82 0.0M
2021-01-25 5.88 5.90 5.88 5.89 0.0M
2021-01-22 5.80 5.90 5.74 5.90 0.0M
2021-01-21 5.94 6.00 5.87 5.94 0.0M
2021-01-19 5.86 5.90 5.84 5.84 0.0M
2021-01-15 5.90 5.93 5.85 5.93 0.1M
2021-01-14 5.97 5.98 5.94 5.94 0.0M
2021-01-13 6.00 6.00 5.90 5.96 0.0M
2021-01-12 5.93 5.98 5.87 5.87 0.0M
2021-01-11 5.93 5.93 5.87 5.87 0.0M
2021-01-08 6.12 6.12 5.92 5.93 0.0M
2021-01-07 6.02 6.17 6.02 6.15 0.0M
2021-01-06 6.00 6.05 5.69 5.88 0.1M
2021-01-05 6.00 6.06 6.00 6.00 0.0M
2021-01-04 5.93 6.18 5.93 6.18 0.0M