RXBiosyent Inc02/21/2020
LAST:

 5.680
CHANGE:
 0.07
OPEN:
5.750
HIGH:
5.750
ASK:
0.145
VOLUME:
3,829
CHANGE(%):
1.22
PREV:
5.750
LOW:
5.680
BID:
0.070
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/21/205.7505.7505.6805.6803,8290
02/20/205.8005.8005.7505.7501,8500
02/19/205.8005.8505.8005.8501,9600
02/18/205.7605.8505.7605.8504300
02/14/205.9905.9905.8405.8406710
02/12/205.8005.8005.7605.7608380
02/11/206.0006.0005.8105.8101,6180
02/10/206.0006.0006.0006.0009220
02/07/205.7605.7605.7605.7605940
02/06/205.9005.9805.9005.9301,6750
FUNDAMENTALS
Sector:
Industry:
52wk range:5.51 - 8.88
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,577-1741.79
DJI28,992-2280.78
SP5003,338-351.05
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,645241.48
BDI1,200494.26
HSI30,063-2530.83