RXBiosyent Inc05/17/2019
LAST:

 8.200
CHANGE:
 0.00
OPEN:
8.340
HIGH:
8.340
ASK:
0.145
VOLUME:
560
CHANGE(%):
0.00
PREV:
8.200
LOW:
8.200
BID:
0.070
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/17/198.3408.3408.2008.2005600
05/16/198.2108.2108.2008.2003,5700
05/15/198.2908.2908.1008.19013,1580
05/14/198.0008.1507.5507.92023,5630
05/13/197.6007.6407.5007.6203,5290
05/10/197.5507.5807.5007.5801,4800
05/09/197.5007.5007.5007.50010,4050
05/08/197.5007.5007.5007.5007,1000
05/07/197.5007.5007.5007.5007,3000
05/03/197.5007.6007.5007.5501,7000
FUNDAMENTALS
Sector:
Industry:
52wk range:6.52 - 10.26
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
COMP7,816-821.04
DJI25,764-990.38
SP5002,860-170.58
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,278-80.63
BDI1,200494.26
HSI30,063-2530.83