Biosyent Inc (RX)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -1.28331688055 | 10.13 | 10.16 | 10 | 3096 | 10.06555355 | CS |
| 4 | -0.24 | -2.34375 | 10.24 | 10.44 | 9.76 | 5824 | 10.01821148 | CS |
| 12 | 1.31 | 15.0747986191 | 8.69 | 10.75 | 8.24 | 7638 | 9.4257064 | CS |
| 26 | 1.41 | 16.41443539 | 8.59 | 10.75 | 8.24 | 6864 | 9.01322327 | CS |
| 52 | 2.4 | 31.5789473684 | 7.6 | 10.75 | 7.45 | 5617 | 8.75016231 | CS |
| 156 | 2.3 | 29.8701298701 | 7.7 | 10.75 | 6.24 | 4950 | 8.08682074 | CS |
| 260 | 3.29 | 49.0312965723 | 6.71 | 10.75 | 3.13 | 7049 | 6.78053393 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 10 | -0.14 | -1.38 | 10.16 | 10.16 | 10 | 6010 |
| 1721684400 | 10.14 | 0.09 | 0.90 | 10 | 10.14 | 10 | 1000 |
| 1721425200 | 10.05 | 0.05 | 0.50 | 10 | 10.05 | 10 | 1739 |
| 1721338800 | 10 | 0 | 0.00 | 10.08 | 10.08 | 10 | 4880 |
| 1721252400 | 10 | -0.15 | -1.48 | 10 | 10.1 | 10 | 2610 |
| 1721166000 | 10.15 | 0.02 | 0.20 | 10.13 | 10.15 | 10.08 | 5253 |
| 1721079600 | 10.13 | 0.13 | 1.30 | 10.02 | 10.24 | 10.02 | 849 |
| 1720820400 | 10 | -0.04 | -0.40 | 10.04 | 10.23 | 10 | 4105 |
| 1720734000 | 10.04 | 0.01 | 0.10 | 10.04 | 10.04 | 10.04 | 1493 |
| 1720647600 | 10.03 | -0.02 | -0.20 | 10.01 | 10.03 | 10 | 1205 |
| 1720561200 | 10.05 | 0.05 | 0.50 | 10.02 | 10.05 | 10 | 4100 |
| 1720474800 | 10 | 0 | 0.00 | 9.95 | 10.2 | 9.95 | 32953 |
| 1720215600 | 10 | 0.24 | 2.46 | 9.9949999 | 10.03 | 9.9 | 23972 |
| 1720129200 | 9.76 | -0.24 | -2.40 | 10 | 10 | 9.76 | 335 |
| 1720042800 | 10 | 0 | 0.00 | 10.09 | 10.1 | 10 | 9585 |
| 1719956400 | 10 | 0 | 0.00 | 10 | 10.06 | 10 | 6266 |
| 1719610800 | 10 | -0.37 | -3.57 | 10.25 | 10.25 | 10 | 4315 |
| 1719524400 | 10.37 | 0.16 | 1.57 | 10.44 | 10.44 | 10.31 | 1422 |
| 1719438000 | 10.21 | 0.21 | 2.10 | 10.1 | 10.39 | 10.1 | 682 |
| 1719351600 | 10 | 0 | 0.00 | 10.24 | 10.24 | 10 | 3886 |
| 1719265200 | 10 | -0.5 | -4.76 | 10.5 | 10.73 | 10 | 4393 |
| 1719006000 | 10.5 | 0.49 | 4.90 | 9.93 | 10.75 | 9.93 | 5644 |
| 1718919600 | 10.01 | 0.8 | 8.69 | 9.58 | 10.05 | 9.58 | 42492 |
| 1718833200 | 9.21 | -0.39 | -4.06 | 9.55 | 9.55 | 9.21 | 1335 |
| 1718746800 | 9.6 | 0.1 | 1.05 | 9.89 | 9.89 | 9.6 | 8090 |
| 1718660400 | 9.5 | -0.01 | -0.11 | 9.94 | 9.94 | 9.5 | 3430 |
| 1718401200 | 9.51 | -0.34 | -3.45 | 9.53 | 9.75 | 9.51 | 9450 |
| 1718314800 | 9.85 | 0.45 | 4.79 | 9.35 | 9.85 | 9.31 | 7620 |
| 1718228400 | 9.4 | 0.1 | 1.08 | 9.39 | 9.4 | 9.39 | 1657 |
| 1718142000 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 4284 |
| 1718055600 | 9.3 | 0.12 | 1.31 | 9.2 | 9.3 | 9.2 | 1209 |
| 1717796400 | 9.18 | 0.03 | 0.33 | 9.15 | 9.19 | 9.15 | 800 |
| 1717710000 | 9.15 | -0.15 | -1.61 | 9.15 | 9.15 | 9.15 | 810 |
| 1717623600 | 9.3 | 0.17 | 1.86 | 9.3 | 9.3 | 9.3 | 1735 |
| 1717537200 | 9.13 | 0.03 | 0.33 | 9.13 | 9.13 | 9.13 | 455 |
| 1717450800 | 9.1 | 0.05 | 0.55 | 9.11 | 9.2 | 9.05 | 14573 |
| 1717191600 | 9.05 | -0.05 | -0.55 | 9.1 | 9.1 | 9.05 | 20401 |
| 1717105200 | 9.1 | -0.22 | -2.36 | 8.97 | 9.15 | 8.97 | 23235 |
| 1717018800 | 9.32 | 0.07 | 0.76 | 9.18 | 9.32 | 9 | 11950 |
| 1716932400 | 9.25 | 0.15 | 1.65 | 9.13 | 9.25 | 9 | 6485 |
| 1716846000 | 9.1 | -0.05 | -0.55 | 9.15 | 9.15 | 9.1 | 10200 |
| 1716586800 | 9.15 | -0.04 | -0.44 | 9.18 | 9.19 | 9 | 11929 |
| 1716500400 | 9.19 | 0.19 | 2.11 | 9 | 9.2 | 8.92 | 3111 |
| 1716414000 | 9 | 0 | 0.00 | 9 | 9.06 | 8.95 | 24540 |
| 1716327600 | 9 | 0 | 0.00 | 9 | 9 | 8.88 | 27324 |
| 1715982000 | 9 | 0.5 | 5.88 | 8.82 | 9.08 | 8.81 | 52002 |
| 1715895600 | 8.5 | 0.26 | 3.16 | 8.5 | 8.72 | 8.5 | 3879 |
| 1715809200 | 8.24 | -0.13 | -1.55 | 8.24 | 8.24 | 8.24 | 380 |
| 1715722800 | 8.3699999 | -0.13 | -1.53 | 8.51 | 8.51 | 8.34 | 4795 |
| 1715636400 | 8.5 | 0 | 0.00 | 8.51 | 8.51 | 8.5 | 1540 |
| 1715377200 | 8.5 | -0.09 | -1.05 | 8.6 | 8.6 | 8.5 | 2200 |
| 1715290800 | 8.59 | 0.08 | 0.94 | 8.61 | 8.61 | 8.59 | 2600 |
| 1715204400 | 8.51 | -0.14 | -1.62 | 8.6 | 8.6 | 8.51 | 1207 |
| 1715118000 | 8.65 | 0.14 | 1.65 | 8.68 | 8.68 | 8.65 | 1100 |
| 1715031600 | 8.51 | -0.14 | -1.62 | 8.6 | 8.61 | 8.51 | 2432 |
| 1714772400 | 8.65 | -0.04 | -0.46 | 8.75 | 8.8 | 8.65 | 9142 |
| 1714686000 | 8.69 | 0 | 0.00 | 8.6 | 8.69 | 8.6 | 3000 |
| 1714599600 | 8.69 | 0.09 | 1.05 | 8.68 | 8.69 | 8.65 | 400 |
| 1714513200 | 8.6 | -0.03 | -0.35 | 8.69 | 8.69 | 8.6 | 504 |
| 1714426800 | 8.63 | 0.12 | 1.41 | 8.5 | 8.63 | 8.43 | 16229 |
| 1714167600 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1714081200 | 8.51 | 0.11 | 1.31 | 8.5 | 8.51 | 8.5 | 7093 |
| 1713994800 | 8.4 | 0 | 0.00 | 8.44 | 8.61 | 8.4 | 65245 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
