RXBiosyent Inc10/19/2018
LAST:

 9.310
CHANGE:
 0.14
OPEN:
9.310
HIGH:
9.450
ASK:
0.145
VOLUME:
3,300
CHANGE(%):
1.48
PREV:
9.450
LOW:
9.310
BID:
0.070
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/19/189.3109.4509.3109.3103,3000
10/18/189.5509.5609.4509.4503,7090
10/17/189.6709.6709.6709.6705000
10/16/189.9809.9809.6509.7003,7500
10/15/189.5009.5009.5009.5001750
10/12/189.6609.6609.6009.6001,4260
10/11/189.6609.6609.6609.6601000
10/10/189.5009.6909.5009.6901,9340
10/09/189.6909.7509.6909.7002,7500
10/05/189.7009.7009.5009.65012,1000
FUNDAMENTALS
Sector:
Industry:
52wk range:8.00 - 11.00
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
COMP7,449-360.48
DJI25,444650.26
SP5002,768-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22900.03
BDI1,200494.26
HSI30,063-2530.83