RXBiosyent Inc09/13/2019
LAST:

 6.300
CHANGE:
 0.10
OPEN:
6.250
HIGH:
6.300
ASK:
0.145
VOLUME:
6,225
CHANGE(%):
1.61
PREV:
6.200
LOW:
6.250
BID:
0.070
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/13/196.2506.3006.2506.3006,2250
09/12/196.0206.2106.0206.2004,2930
09/10/195.9905.9905.9905.9906000
09/09/195.9906.0205.9906.0201,5530
09/06/195.9505.9905.9505.9901,6000
09/05/195.9005.9005.9005.9001,4000
09/04/195.8505.9005.8505.9003,6000
09/03/195.8505.8505.8505.8503,7500
08/30/195.8005.9005.8005.9002,8250
08/29/195.8005.9005.8005.9002,2400
FUNDAMENTALS
Sector:
Industry:
52wk range:5.69 - 9.98
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
COMP8,177-180.22
DJI27,220370.14
SP5003,007-20.07
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,493-110.70
BDI1,200494.26
HSI30,063-2530.83