Free Trial

BioSyent (RX) Stock Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)
Free RX Stock Alerts
C$9.18
+0.03 (+0.33%)
(As of 06/7/2024 05:18 PM ET)
Compare
Stock AnalysisChartEarningsHeadlinesInsider Trades

BioSyent Stock Price Performance

5 Day
Performance
+0.88%
1 Month
Performance
+7.87%
3 Month
Performance
+5.88%
6 Month
Performance
+8.00%
Year-To-Date
Performance
-0.43%
1 Year
Performance
+24.90%
Receive RX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BioSyent and its competitors with MarketBeat's FREE daily newsletter

Ad Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

RX Stock Chart for Saturday, June, 8, 2024

RX Chart by TradingView

BioSyent Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024C$9.15C$9.18
+0.33%		C$9.19C$9.14800 shsC$106.40 million
06/06/2024C$9.30C$9.15
-1.61%		C$9.15C$9.15810 shsC$106.05 million
06/05/2024C$9.13C$9.30
+1.86%		C$9.30C$9.301,735 shsC$107.79 million
06/04/2024C$9.10C$9.13
+0.33%		C$9.13C$9.13455 shsC$105.82 million
06/03/2024C$9.05C$9.10
+0.55%		C$9.21C$9.0514,573 shsC$105.47 million
05/31/2024C$9.10C$9.05
-0.55%		C$9.10C$9.0520,401 shsC$104.89 million
05/30/2024C$9.32C$9.10
-2.36%		C$9.15C$8.9723,235 shsC$105.47 million
05/29/2024C$9.25C$9.32
+0.76%		C$9.32C$8.9911,950 shsC$108.02 million
05/28/2024C$9.10C$9.25
+1.65%		C$9.25C$9.006,485 shsC$107.21 million
05/27/2024C$9.15C$9.10
-0.55%		C$9.15C$9.1010,200 shsC$105.47 million
05/24/2024C$9.19C$9.15
-0.44%		C$9.19C$9.0011,929 shsC$106.05 million
05/23/2024C$9.00C$9.19
+2.11%		C$9.20C$8.923,111 shsC$106.51 million
05/22/2024C$9.00C$9.00C$9.07C$8.9524,540 shsC$104.31 million
05/21/2024C$9.00C$9.00C$9.00C$8.8827,324 shsC$104.31 million
05/20/2024C$9.00C$9.00C$9.10C$8.8152,002 shsC$104.31 million
05/17/2024C$8.50C$9.00
+5.88%		C$9.10C$8.8152,002 shsC$104.49 million
05/16/2024C$8.24C$8.50
+3.16%		C$8.72C$8.503,879 shsC$98.69 million
05/15/2024C$8.37C$8.24
-1.55%		C$8.24C$8.24380 shsC$95.67 million
05/14/2024C$8.50C$8.37
-1.53%		C$8.51C$8.344,795 shsC$97.18 million
05/13/2024C$8.50C$8.50C$8.51C$8.501,540 shsC$98.69 million
05/10/2024C$8.59C$8.50
-1.05%		C$8.60C$8.502,200 shsC$98.69 million
05/09/2024C$8.51C$8.59
+0.94%		C$8.61C$8.592,600 shsC$99.73 million
05/08/2024C$8.65C$8.51
-1.62%		C$8.60C$8.511,207 shsC$98.80 million
05/07/2024C$8.51C$8.65
+1.65%		C$8.68C$8.651,100 shsC$100.43 million
05/06/2024C$8.65C$8.51
-1.62%		C$8.62C$8.512,432 shsC$98.80 million
05/03/2024C$8.69C$8.65
-0.46%		C$8.80C$8.659,142 shsC$100.43 million
05/02/2024C$8.69C$8.69C$8.69C$8.603,000 shsC$100.89 million
05/01/2024C$8.60C$8.69
+1.05%		C$8.69C$8.65400 shsC$100.89 million
04/30/2024C$8.63C$8.60
-0.35%		C$8.69C$8.60504 shsC$99.85 million
04/29/2024C$8.51C$8.63
+1.41%		C$8.63C$8.4316,229 shsC$100.19 million
04/26/2024C$8.51C$8.51C$8.69C$8.453,825 shsC$98.80 million
04/25/2024C$8.40C$8.51
+1.31%		C$8.51C$8.507,093 shsC$98.80 million
04/24/2024C$8.40C$8.40C$8.61C$8.4065,245 shsC$97.52 million
04/23/2024C$8.40C$8.40C$8.50C$8.402,777 shsC$97.52 million
04/22/2024C$8.50C$8.40
-1.18%		C$8.60C$8.403,736 shsC$97.52 million
04/19/2024C$8.45C$8.50
+0.59%		C$8.60C$8.502,700 shsC$98.69 million
04/18/2024C$8.55C$8.45
-1.17%		C$8.53C$8.453,772 shsC$98.10 million
04/17/2024C$8.55C$8.55C$8.55C$8.504,750 shsC$99.27 million
04/16/2024C$8.64C$8.55
-1.04%		C$8.59C$8.521,780 shsC$99.27 million
04/15/2024C$8.65C$8.64
-0.12%		C$8.64C$8.551,400 shsC$100.31 million
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
04/12/2024C$8.60C$8.65
+0.58%		C$8.65C$8.622,200 shsC$100.43 million
04/11/2024C$8.58C$8.60
+0.23%		C$8.60C$8.583,260 shsC$99.85 million
04/10/2024C$8.60C$8.58
-0.23%		C$8.60C$8.585,900 shsC$99.61 million
04/09/2024C$8.65C$8.60
-0.58%		C$8.65C$8.5642,453 shsC$99.85 million
04/08/2024C$8.62C$8.65
+0.35%		C$8.75C$8.632,772 shsC$100.43 million
04/05/2024C$8.65C$8.62
-0.35%		C$8.65C$8.584,007 shsC$100.08 million
04/04/2024C$8.60C$8.65
+0.58%		C$8.65C$8.606,119 shsC$100.43 million
04/03/2024C$8.65C$8.60
-0.58%		C$8.64C$8.562,195 shsC$99.85 million
04/02/2024C$8.69C$8.65
-0.46%		C$8.65C$8.647,056 shsC$100.43 million
04/01/2024C$8.70C$8.69
-0.11%		C$8.70C$8.654,625 shsC$100.89 million
03/29/2024C$8.70C$8.70C$8.70C$8.673,178 shsC$101.01 million
03/28/2024C$8.70C$8.70C$8.70C$8.673,178 shsC$101.01 million
03/27/2024C$8.69C$8.70
+0.12%		C$8.70C$8.642,202 shsC$101.01 million
03/26/2024C$8.70C$8.69
-0.11%		C$8.70C$8.671,799 shsC$100.89 million
03/25/2024C$8.63C$8.70
+0.81%		C$8.70C$8.69395 shsC$101.01 million
03/22/2024C$8.70C$8.63
-0.80%		C$8.70C$8.618,165 shsC$100.19 million
03/21/2024C$8.59C$8.70
+1.28%		C$8.70C$8.642,810 shsC$101.01 million
03/20/2024C$8.50C$8.59
+1.06%		C$8.62C$8.586,436 shsC$99.73 million
03/19/2024C$8.59C$8.50
-1.05%		C$8.64C$8.503,818 shsC$98.69 million
03/18/2024C$8.51C$8.59
+0.94%		C$8.66C$8.4122,134 shsC$99.73 million
03/15/2024C$8.61C$8.51
-1.16%		C$8.60C$8.501,745 shsC$98.80 million
03/14/2024C$8.65C$8.61
-0.46%		C$8.79C$8.6111,195 shsC$100.31 million
03/13/2024C$8.65C$8.65C$8.80C$8.656,000 shsC$100.77 million
03/12/2024C$8.60C$8.65
+0.58%		C$8.67C$8.653,100 shsC$100.77 million
03/11/2024C$8.67C$8.60
-0.81%		C$8.67C$8.604,374 shsC$100.19 million
03/08/2024C$8.78C$8.67
-1.25%		C$8.68C$8.672,560 shsC$101.01 million
03/07/2024C$8.65C$8.78
+1.50%		C$8.78C$8.635,900 shsC$102.29 million

Related Companies:
This page (CVE:RX) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)
Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from the...
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored