Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bionxt Solutions Inc (OP: XPHYF )

0.2836 UNCHANGED
Last Price Updated: 3:44 PM EST, Dec 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 1.840 1.933 1.818 1.818 15,418 +0.15(+8.87%)
Nov 27, 2020 1.700 1.700 1.665 1.670 5,000 +0.07(+4.37%)
Nov 25, 2020 1.550 1.600 1.546 1.600 29,500 +0.06(+4.01%)
Nov 24, 2020 1.510 1.580 1.480 1.538 29,318 +0.13(+9.10%)
Nov 23, 2020 1.440 1.440 1.410 1.410 5,500 -0.01(-0.70%)
Nov 20, 2020 1.430 1.430 1.380 1.420 800 +0.02(+1.08%)
Nov 19, 2020 1.450 1.450 1.405 1.405 3,950 -0.07(-4.44%)
Nov 18, 2020 1.480 1.480 1.461 1.470 4,300 +0.01(+0.68%)
Nov 17, 2020 1.460 1.460 1.460 8 +0.00(+0.00%)
Nov 16, 2020 1.460 1.460 1.460 25 +0.00(+0.00%)
Nov 13, 2020 1.450 1.470 1.450 1.460 6,000 -0.01(-0.68%)
Nov 12, 2020 1.470 1.470 1.470 1.470 2,868 -0.04(-2.97%)
Nov 11, 2020 1.515 1.515 1.515 1.515 334 -0.03(-1.94%)
Nov 10, 2020 1.529 1.545 1.529 1.545 620 -0.01(-0.32%)
Nov 09, 2020 1.620 1.620 1.548 1.550 9,500 -0.06(-3.53%)
Nov 06, 2020 1.526 1.610 1.526 1.607 19,000 +0.09(+5.71%)
Nov 05, 2020 1.410 1.530 1.400 1.520 18,330 +0.15(+10.80%)
Nov 04, 2020 1.370 1.372 1.369 1.372 12,700 +0.04(+3.07%)
Nov 03, 2020 1.331 1.331 1.331 50 +0.00(+0.00%)
Oct 29, 2020 1.331 1.331 1.331 0 +0.00(+0.08%)
Oct 28, 2020 1.330 1.360 1.330 1.330 5,550 -0.15(-10.14%)
Oct 26, 2020 1.480 1.480 1.480 0 +0.00(+0.00%)
Oct 23, 2020 1.480 1.480 1.480 1.480 1,400 +0.03(+2.07%)
Oct 22, 2020 1.440 1.450 1.431 1.450 4,200 -0.06(-3.97%)
Oct 21, 2020 1.570 1.570 1.510 1.510 647 -0.06(-4.01%)
Oct 20, 2020 1.550 1.573 1.550 1.573 697 +0.12(+8.49%)
Oct 19, 2020 1.460 1.529 1.420 1.450 12,900 +0.08(+5.84%)
Oct 16, 2020 1.398 1.409 1.369 1.370 14,000 -0.10(-6.80%)
Oct 15, 2020 1.500 1.540 1.470 1.470 9,350 -0.25(-14.53%)
Oct 14, 2020 1.720 1.720 1.720 1.720 1,333 -0.08(-4.44%)
Oct 13, 2020 1.831 1.842 1.780 1.800 3,077 -0.19(-9.55%)
Oct 12, 2020 1.990 1.990 1.990 27 +0.00(+0.00%)
Oct 09, 2020 1.990 1.990 1.990 7 +0.00(+0.00%)
Oct 08, 2020 1.990 1.990 1.990 42 +0.00(+0.00%)
Oct 07, 2020 1.990 1.990 1.990 1.990 982 +0.12(+6.51%)
Oct 06, 2020 1.970 1.985 1.868 1.868 8,613 -0.08(-4.18%)
Oct 05, 2020 1.950 1.950 1.950 1.950 232 +0.10(+5.41%)
Oct 02, 2020 1.850 1.860 1.850 1.850 1,800 -0.17(-8.42%)
Oct 01, 2020 2.020 2.020 2.020 2.020 500 +0.00(+0.00%)
Sep 30, 2020 2.050 2.050 2.017 2.020 2,041 -0.10(-4.70%)
Sep 29, 2020 2.120 2.120 2.120 13 +0.00(+0.00%)
Sep 28, 2020 2.091 2.120 2.091 2.120 1,250 -0.02(-1.12%)
Sep 25, 2020 2.144 2.144 2.144 2.144 100 -0.12(-5.14%)
Sep 24, 2020 2.099 2.260 2.099 2.260 1,720 +0.23(+11.33%)
Sep 23, 2020 2.040 2.040 2.000 2.030 3,376 -0.01(-0.29%)
Sep 22, 2020 2.011 2.036 2.011 2.036 540 +0.04(+1.79%)
Sep 21, 2020 2.041 2.056 2.000 2.000 6,635 -0.09(-4.31%)
Sep 18, 2020 2.130 2.130 2.090 2.090 1,700 -0.05(-2.34%)
Sep 17, 2020 2.180 2.180 2.110 2.140 6,169 -0.04(-1.80%)
Sep 16, 2020 2.179 2.179 2.179 2.179 2,000 +0.08(+3.63%)
Sep 15, 2020 2.134 2.134 2.103 2.103 6,001 -0.07(-3.09%)
Sep 14, 2020 2.200 2.200 2.170 2.170 8,422 -0.01(-0.46%)
Sep 11, 2020 2.162 2.180 2.127 2.180 1,800 +0.00(+0.00%)
Sep 10, 2020 2.202 2.202 2.180 2.180 7,177 +0.01(+0.23%)
Sep 09, 2020 2.170 2.175 2.170 2.175 600 +0.01(+0.69%)
Sep 08, 2020 2.121 2.170 2.121 2.160 3,150 +0.06(+3.10%)
Sep 04, 2020 2.140 2.140 2.095 2.095 900 -0.07(-3.46%)
Sep 03, 2020 2.205 2.220 2.170 2.170 1,458 -0.06(-2.69%)
Sep 02, 2020 2.230 2.230 2.193 2.230 4,985 -0.05(-2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.