Free Trial

BioSyent (RX) Stock Chart & Stock Price History

→ Missed NVDA? Buy this AI stock NOW (From Chaikin Analytics) (Ad)
Free RX Stock Alerts
C$8.50
-0.09 (-1.05%)
(As of 05/10/2024 05:18 PM ET)
Compare
Stock AnalysisChartEarningsHeadlinesInsider Trades

BioSyent Stock Price Performance

5 Day
Performance
-0.12%
1 Month
Performance
-1.16%
3 Month
Performance
-2.19%
6 Month
Performance
+6.38%
Year-To-Date
Performance
-7.81%
1 Year
Performance
+9.68%
Receive RX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BioSyent and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Russia, China and India have decided to abandon the petrodollar. For one main reason.
In answer to this issue, we have released a Special Report to the public.

RX Stock Chart for Sunday, May, 12, 2024

RX Chart by TradingView

BioSyent Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024C$8.59C$8.50
-1.05%		C$8.60C$8.502,200 shsC$98.69 million
05/09/2024C$8.51C$8.59
+0.94%		C$8.61C$8.592,600 shsC$99.73 million
05/08/2024C$8.65C$8.51
-1.62%		C$8.60C$8.511,207 shsC$98.80 million
05/07/2024C$8.51C$8.65
+1.65%		C$8.68C$8.651,100 shsC$100.43 million
05/06/2024C$8.65C$8.51
-1.62%		C$8.62C$8.512,432 shsC$98.80 million
05/03/2024C$8.69C$8.65
-0.46%		C$8.80C$8.659,142 shsC$100.43 million
05/02/2024C$8.69C$8.69C$8.69C$8.603,000 shsC$100.89 million
05/01/2024C$8.60C$8.69
+1.05%		C$8.69C$8.65400 shsC$100.89 million
04/30/2024C$8.63C$8.60
-0.35%		C$8.69C$8.60504 shsC$99.85 million
04/29/2024C$8.51C$8.63
+1.41%		C$8.63C$8.4316,229 shsC$100.19 million
04/26/2024C$8.51C$8.51C$8.69C$8.453,825 shsC$98.80 million
04/25/2024C$8.40C$8.51
+1.31%		C$8.51C$8.507,093 shsC$98.80 million
04/24/2024C$8.40C$8.40C$8.61C$8.4065,245 shsC$97.52 million
04/23/2024C$8.40C$8.40C$8.50C$8.402,777 shsC$97.52 million
04/22/2024C$8.50C$8.40
-1.18%		C$8.60C$8.403,736 shsC$97.52 million
04/19/2024C$8.45C$8.50
+0.59%		C$8.60C$8.502,700 shsC$98.69 million
04/18/2024C$8.55C$8.45
-1.17%		C$8.53C$8.453,772 shsC$98.10 million
04/17/2024C$8.55C$8.55C$8.55C$8.504,750 shsC$99.27 million
04/16/2024C$8.64C$8.55
-1.04%		C$8.59C$8.521,780 shsC$99.27 million
04/15/2024C$8.65C$8.64
-0.12%		C$8.64C$8.551,400 shsC$100.31 million
04/12/2024C$8.60C$8.65
+0.58%		C$8.65C$8.622,200 shsC$100.43 million
04/11/2024C$8.58C$8.60
+0.23%		C$8.60C$8.583,260 shsC$99.85 million
04/10/2024C$8.60C$8.58
-0.23%		C$8.60C$8.585,900 shsC$99.61 million
04/09/2024C$8.65C$8.60
-0.58%		C$8.65C$8.5642,453 shsC$99.85 million
04/08/2024C$8.62C$8.65
+0.35%		C$8.75C$8.632,772 shsC$100.43 million
04/05/2024C$8.65C$8.62
-0.35%		C$8.65C$8.584,007 shsC$100.08 million
04/04/2024C$8.60C$8.65
+0.58%		C$8.65C$8.606,119 shsC$100.43 million
04/03/2024C$8.65C$8.60
-0.58%		C$8.64C$8.562,195 shsC$99.85 million
04/02/2024C$8.69C$8.65
-0.46%		C$8.65C$8.647,056 shsC$100.43 million
04/01/2024C$8.70C$8.69
-0.11%		C$8.70C$8.654,625 shsC$100.89 million
03/29/2024C$8.70C$8.70C$8.70C$8.673,178 shsC$101.01 million
03/28/2024C$8.70C$8.70C$8.70C$8.673,178 shsC$101.01 million
03/27/2024C$8.69C$8.70
+0.12%		C$8.70C$8.642,202 shsC$101.01 million
03/26/2024C$8.70C$8.69
-0.11%		C$8.70C$8.671,799 shsC$100.89 million
03/25/2024C$8.63C$8.70
+0.81%		C$8.70C$8.69395 shsC$101.01 million
03/22/2024C$8.70C$8.63
-0.80%		C$8.70C$8.618,165 shsC$100.19 million
03/21/2024C$8.59C$8.70
+1.28%		C$8.70C$8.642,810 shsC$101.01 million
03/20/2024C$8.50C$8.59
+1.06%		C$8.62C$8.586,436 shsC$99.73 million
03/19/2024C$8.59C$8.50
-1.05%		C$8.64C$8.503,818 shsC$98.69 million
03/18/2024C$8.51C$8.59
+0.94%		C$8.66C$8.4122,134 shsC$99.73 million
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/15/2024C$8.61C$8.51
-1.16%		C$8.60C$8.501,745 shsC$98.80 million
03/14/2024C$8.65C$8.61
-0.46%		C$8.79C$8.6111,195 shsC$100.31 million
03/13/2024C$8.65C$8.65C$8.80C$8.656,000 shsC$100.77 million
03/12/2024C$8.60C$8.65
+0.58%		C$8.67C$8.653,100 shsC$100.77 million
03/11/2024C$8.67C$8.60
-0.81%		C$8.67C$8.604,374 shsC$100.19 million
03/08/2024C$8.78C$8.67
-1.25%		C$8.68C$8.672,560 shsC$101.01 million
03/07/2024C$8.65C$8.78
+1.50%		C$8.78C$8.635,900 shsC$102.29 million
03/06/2024C$8.75C$8.65
-1.14%		C$8.82C$8.653,270 shsC$100.77 million
03/05/2024C$8.65C$8.75
+1.16%		C$8.75C$8.6010,617 shsC$101.94 million
03/04/2024C$8.51C$8.65
+1.65%		C$8.65C$8.506,221 shsC$100.77 million
03/01/2024C$8.60C$8.51
-1.05%		C$8.52C$8.511,706 shsC$99.31 million
02/29/2024C$8.43C$8.60
+2.02%		C$8.75C$8.594,212 shsC$100.36 million
02/28/2024C$8.56C$8.43
-1.52%		C$8.57C$8.439,684 shsC$98.38 million
02/27/2024C$8.56C$8.56C$8.58C$8.562,521 shsC$99.90 million
02/26/2024C$8.51C$8.56
+0.59%		C$8.65C$8.516,580 shsC$99.90 million
02/23/2024C$8.47C$8.51
+0.47%		C$8.51C$8.49204 shsC$99.31 million
02/22/2024C$8.66C$8.47
-2.19%		C$8.50C$8.433,119 shsC$98.85 million
02/21/2024C$8.67C$8.66
-0.12%		C$8.67C$8.606,339 shsC$101.06 million
02/20/2024C$8.70C$8.67
-0.34%		C$8.69C$8.66385 shsC$101.18 million
02/19/2024C$8.70C$8.70C$8.70C$8.652,810 shsC$101.53 million
02/16/2024C$8.70C$8.70C$8.70C$8.652,810 shsC$101.53 million
02/15/2024C$8.75C$8.70
-0.57%		C$8.74C$8.693,500 shsC$101.53 million
02/14/2024C$8.75C$8.75C$8.76C$8.752,630 shsC$102.11 million
02/13/2024C$8.70C$8.75
+0.57%		C$8.75C$8.706,427 shsC$102.11 million
02/12/2024C$8.69C$8.70
+0.12%		C$8.75C$8.709,521 shsC$101.53 million

Related Companies:
This page (CVE:RX) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon to Transform U.S. Economy?
Porter & Company