RXBiosyent Inc05/22/2020
LAST:

 4.110
CHANGE:
 0.09
OPEN:
4.250
HIGH:
4.250
ASK:
0.145
VOLUME:
13,122
CHANGE(%):
2.14
PREV:
4.200
LOW:
4.050
BID:
0.070
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/22/204.2504.2504.0504.11013,1220
05/21/204.2004.2104.1904.2004,0000
05/20/204.3904.3904.2004.20012,5950
05/19/204.1304.4304.1304.22015,0270
05/15/203.9904.0703.8604.07016,7620
05/14/204.1004.1003.9904.07016,1880
05/13/204.2204.2203.8004.00029,1770
05/12/204.3904.3904.1504.20042,4830
05/11/204.4204.4504.3004.30026,1980
05/08/204.5104.5404.3004.40017,6540
FUNDAMENTALS
Sector:
Industry:
52wk range:3.13 - 8.20
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Aug 28, 2006
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,325400.43
DJI24,465-90.04
SP5002,95570.24
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,73480.46
BDI1,200494.26
HSI30,063-2530.83