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
2022-12-30 5.10 5.23 5.10 5.21 0.0M
2022-12-28 4.99 5.08 4.96 5.08 0.0M
2022-12-27 5.10 5.10 5.10 5.10 0.0M
2022-12-23 5.07 5.12 5.07 5.09 0.0M
2022-12-22 5.14 5.14 5.14 5.14 0.0M
2022-12-21 5.20 5.20 5.20 5.20 0.0M
2022-12-20 5.28 5.28 5.17 5.17 0.0M
2022-12-16 5.19 5.19 5.19 5.19 0.0M
2022-12-15 5.19 5.20 5.19 5.20 0.0M
2022-12-14 5.22 5.30 5.20 5.20 0.0M
2022-12-13 5.32 5.32 5.32 5.32 0.0M
2022-12-12 5.17 5.19 5.16 5.16 0.0M
2022-12-06 5.14 5.14 5.14 5.14 0.0M
2022-12-05 5.29 5.29 5.29 5.29 0.0M
2022-12-02 5.35 5.35 5.27 5.27 0.0M
2022-12-01 5.38 5.38 5.32 5.32 0.0M
2022-11-29 5.30 5.30 5.30 5.30 0.0M
2022-11-17 5.48 5.48 5.48 5.48 0.0M
2022-11-15 5.62 5.62 5.62 5.62 0.0M
2022-11-14 5.57 5.57 5.57 5.57 0.0M
2022-11-11 5.41 5.41 5.41 5.41 0.0M
2022-11-10 5.42 5.42 5.42 5.42 0.0M
2022-11-09 5.19 5.19 4.99 4.99 0.0M
2022-11-08 5.35 5.35 4.89 4.89 0.0M
2022-11-07 5.54 5.54 5.15 5.18 0.0M
2022-11-04 5.50 5.54 5.50 5.54 0.0M
2022-11-03 5.32 5.32 5.32 5.32 0.0M
2022-10-31 5.24 5.24 4.97 4.97 0.0M
2022-10-28 5.19 5.19 5.14 5.14 0.0M
2022-10-27 5.25 5.25 5.25 5.25 0.0M
2022-10-26 5.28 5.29 4.99 5.24 0.1M
2022-10-25 5.39 5.57 5.36 5.43 0.0M
2022-10-24 5.10 5.38 5.10 5.38 0.0M
2022-10-21 5.12 5.12 4.96 4.96 0.0M
2022-10-20 5.34 5.34 5.30 5.30 0.0M
2022-10-19 5.14 5.14 5.14 5.14 0.0M
2022-10-18 5.15 5.15 5.13 5.13 0.0M
2022-10-17 4.95 5.11 4.69 5.10 0.1M
2022-10-14 5.63 5.63 4.85 4.86 0.0M
2022-10-13 5.66 5.69 5.66 5.69 0.0M
2022-10-12 5.61 5.61 5.60 5.60 0.0M
2022-10-06 5.62 5.62 5.62 5.62 0.0M
2022-10-05 5.69 5.69 5.69 5.69 0.0M
2022-10-04 5.50 5.50 5.31 5.32 0.0M
2022-10-03 5.71 5.71 5.43 5.44 0.0M
2022-09-30 5.60 5.60 5.53 5.53 0.0M
2022-09-29 5.75 5.75 5.75 5.75 0.0M
2022-09-26 5.68 5.71 5.60 5.60 0.0M
2022-09-23 5.80 5.80 5.68 5.68 0.0M
2022-09-22 5.82 5.82 5.82 5.82 0.0M
2022-09-21 5.97 5.97 5.97 5.97 0.0M
2022-09-20 5.98 5.98 5.98 5.98 0.0M
2022-09-16 5.95 5.98 5.95 5.98 0.0M
2022-09-15 6.03 6.03 6.03 6.03 0.0M
2022-09-14 6.17 6.18 6.05 6.05 0.0M
2022-09-08 6.10 6.12 6.07 6.12 0.0M
2022-09-02 6.09 6.09 6.09 6.09 0.0M
2022-09-01 6.09 6.09 6.05 6.05 0.0M
2022-08-30 6.13 6.13 6.08 6.08 0.0M
2022-08-29 6.10 6.10 6.09 6.09 0.0M
2022-08-26 6.10 6.10 6.10 6.10 0.0M
2022-08-24 6.22 6.22 6.12 6.12 0.0M
2022-08-23 6.16 6.16 6.16 6.16 0.0M
2022-08-19 6.19 6.19 6.19 6.19 0.0M
2022-08-18 6.25 6.25 6.25 6.25 0.0M
2022-08-16 6.27 6.27 6.26 6.27 0.0M
2022-08-15 6.25 6.25 6.25 6.25 0.0M
2022-08-12 6.29 6.29 6.26 6.26 0.0M
2022-08-11 6.34 6.34 6.32 6.32 0.0M
2022-08-09 6.23 6.23 6.23 6.23 0.0M
2022-08-08 6.15 6.19 6.15 6.19 0.0M
2022-08-05 6.16 6.16 6.11 6.11 0.0M
2022-08-04 6.24 6.24 6.18 6.23 0.0M
2022-08-03 6.24 6.24 6.24 6.24 0.0M
2022-07-19 6.24 6.24 6.24 6.24 0.0M
2022-07-18 6.22 6.22 6.22 6.22 0.0M
2022-07-14 6.08 6.16 6.08 6.16 0.0M
2022-07-13 6.22 6.22 6.22 6.22 0.0M
2022-07-12 6.22 6.22 6.20 6.20 0.0M
2022-07-11 6.24 6.24 6.23 6.23 0.0M
2022-07-08 6.26 6.26 6.26 6.26 0.0M
2022-07-07 6.24 6.24 6.20 6.20 0.0M
2022-07-05 6.08 6.08 6.08 6.08 0.0M
2022-06-29 6.25 6.25 6.25 6.25 0.0M
2022-06-27 6.19 6.19 6.13 6.13 0.0M
2022-06-21 6.11 6.21 6.11 6.21 0.0M
2022-06-17 5.87 5.89 5.84 5.89 0.0M
2022-06-15 6.16 6.22 6.16 6.22 0.0M
2022-06-14 6.10 6.10 6.10 6.10 0.0M
2022-06-13 5.91 6.25 5.91 6.22 0.0M
2022-06-10 6.28 6.28 6.27 6.27 0.0M
2022-06-09 6.36 6.36 6.36 6.36 0.0M
2022-06-08 6.39 6.39 6.39 6.39 0.0M
2022-06-07 6.47 6.47 6.47 6.47 0.0M
2022-06-06 6.45 6.46 6.42 6.46 0.0M
2022-06-03 6.38 6.69 6.38 6.69 0.0M
2022-06-02 6.39 6.39 6.39 6.39 0.0M
2022-06-01 6.40 6.40 6.34 6.34 0.0M
2022-05-31 6.51 6.51 6.44 6.44 0.0M
2022-05-25 6.70 6.70 6.70 6.70 0.0M
2022-05-24 6.48 6.48 6.48 6.48 0.0M
2022-05-19 6.46 6.46 6.46 6.46 0.0M
2022-05-18 6.44 6.70 6.44 6.61 0.0M
2022-05-13 6.49 6.49 6.49 6.49 0.0M
2022-05-12 6.66 6.66 6.66 6.66 0.0M
2022-05-11 6.47 6.47 6.41 6.41 0.0M
2022-05-10 6.83 6.83 6.72 6.72 0.0M
2022-05-09 6.96 6.96 6.96 6.96 0.0M
2022-05-03 7.03 7.04 7.02 7.02 0.0M
2022-04-28 7.07 7.07 7.06 7.06 0.0M
2022-04-26 7.18 7.18 7.18 7.18 0.0M
2022-04-22 7.34 7.34 7.30 7.30 0.0M
2022-04-21 7.57 7.57 7.57 7.57 0.0M
2022-04-18 7.84 7.84 7.71 7.71 0.0M
2022-04-14 7.76 7.84 7.76 7.84 0.0M
2022-04-13 7.90 7.93 7.90 7.93 0.0M
2022-04-06 7.55 7.55 7.55 7.55 0.0M
2022-04-04 7.55 7.55 7.55 7.55 0.0M
2022-03-30 7.06 7.10 7.06 7.10 0.0M
2022-03-25 7.20 7.20 7.20 7.20 0.0M
2022-03-24 7.16 7.16 7.16 7.16 0.0M
2022-03-23 7.16 7.16 7.16 7.16 0.0M
2022-03-22 7.01 7.01 7.00 7.00 0.0M
2022-03-21 6.90 7.10 6.90 7.08 0.0M
2022-03-17 6.79 6.79 6.79 6.79 0.0M
2022-03-16 6.80 6.80 6.80 6.80 0.0M
2022-03-09 6.38 6.38 6.38 6.38 0.0M
2022-03-08 6.36 6.36 6.36 6.36 0.0M
2022-03-07 6.36 6.40 6.33 6.40 0.0M
2022-02-28 6.44 6.44 6.42 6.42 0.0M
2022-02-22 6.36 6.36 6.36 6.36 0.0M
2022-02-17 6.43 6.45 6.41 6.42 0.0M
2022-02-16 6.39 6.39 6.30 6.30 0.0M
2022-02-10 6.38 6.38 6.38 6.38 0.0M
2022-02-07 6.39 6.42 6.39 6.42 0.0M
2022-01-31 6.20 6.29 6.20 6.29 0.0M
2022-01-28 6.18 6.18 6.18 6.18 0.0M
2022-01-27 6.32 6.32 6.32 6.32 0.0M
2022-01-26 6.45 6.47 6.45 6.47 0.0M
2022-01-25 6.27 6.27 6.27 6.27 0.0M
2022-01-24 6.33 6.35 6.27 6.35 0.0M
2022-01-19 6.44 6.52 6.44 6.44 0.0M
2022-01-14 6.61 6.61 6.44 6.44 0.0M
2022-01-12 6.59 6.68 6.59 6.68 0.0M
2022-01-11 6.56 6.56 6.55 6.55 0.0M
2022-01-07 6.35 6.35 6.35 6.35 0.0M
2022-01-06 6.34 6.35 6.30 6.30 0.0M
2022-01-04 6.54 6.54 6.49 6.50 0.0M