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 (%)
Jun 30, 2021 1.440 1.470 1.363 1.363 35,877 -0.06(-4.34%)
Jun 29, 2021 1.430 1.460 1.380 1.425 35,353 -0.04(-2.55%)
Jun 28, 2021 1.400 1.508 1.380 1.462 46,473 -0.04(-2.84%)
Jun 25, 2021 1.550 1.590 1.447 1.505 18,550 -0.03(-1.95%)
Jun 24, 2021 1.531 1.580 1.500 1.535 62,932 +0.03(+2.31%)
Jun 23, 2021 1.515 1.525 1.472 1.500 27,082 -0.05(-3.06%)
Jun 22, 2021 1.615 1.615 1.512 1.548 17,197 +0.06(+3.88%)
Jun 21, 2021 1.600 1.600 1.450 1.490 44,518 -0.05(-2.99%)
Jun 18, 2021 1.670 1.700 1.536 1.536 56,853 -0.13(-8.03%)
Jun 17, 2021 1.720 1.720 1.643 1.670 51,674 -0.03(-1.76%)
Jun 16, 2021 1.720 1.730 1.680 1.700 41,839 +0.01(+0.89%)
Jun 15, 2021 1.670 1.730 1.650 1.685 32,704 +0.04(+2.12%)
Jun 14, 2021 1.780 1.815 1.650 1.650 62,864 -0.14(-7.73%)
Jun 11, 2021 1.830 1.850 1.760 1.788 29,727 -0.03(-1.74%)
Jun 10, 2021 1.820 1.850 1.780 1.820 32,649 +0.00(+0.00%)
Jun 09, 2021 1.815 1.850 1.800 1.820 92,234 +0.03(+1.68%)
Jun 08, 2021 1.750 1.850 1.745 1.790 94,558 +0.03(+1.70%)
Jun 07, 2021 1.821 1.830 1.739 1.760 72,226 -0.04(-2.22%)
Jun 04, 2021 1.800 1.849 1.750 1.800 53,453 +0.05(+3.00%)
Jun 03, 2021 1.815 1.864 1.680 1.748 105,237 -0.07(-3.98%)
Jun 02, 2021 1.810 1.850 1.780 1.820 46,068 +0.02(+1.11%)
Jun 01, 2021 1.760 1.900 1.760 1.800 100,515 +0.07(+4.02%)
May 28, 2021 1.739 1.760 1.692 1.730 16,963 -0.02(-1.11%)
May 27, 2021 1.800 1.810 1.708 1.750 70,640 -0.04(-2.08%)
May 26, 2021 1.833 1.833 1.740 1.787 12,580 +0.00(+0.03%)
May 25, 2021 1.824 1.876 1.750 1.787 25,413 +0.01(+0.65%)
May 24, 2021 1.440 1.840 1.440 1.775 53,536 -0.08(-4.20%)
May 21, 2021 1.880 1.940 1.800 1.853 68,942 -0.02(-1.14%)
May 20, 2021 1.775 1.944 1.770 1.874 94,532 +0.14(+8.03%)
May 19, 2021 1.800 1.845 1.725 1.735 14,205 -0.06(-3.61%)
May 18, 2021 1.826 1.880 1.700 1.800 23,374 -0.01(-0.69%)
May 17, 2021 1.915 1.915 1.780 1.812 11,261 -0.13(-6.81%)
May 14, 2021 1.840 1.990 1.812 1.945 42,795 +0.16(+8.73%)
May 13, 2021 1.830 1.898 1.700 1.789 44,322 -0.04(-1.98%)
May 12, 2021 1.900 1.950 1.693 1.825 63,792 -0.11(-5.92%)
May 11, 2021 1.900 2.120 1.870 1.940 37,620 -0.16(-7.63%)
May 10, 2021 1.870 2.140 1.870 2.100 161,314 +0.24(+12.90%)
May 07, 2021 1.830 1.880 1.820 1.860 10,257 +0.05(+2.76%)
May 06, 2021 1.750 1.850 1.730 1.810 20,225 -0.04(-2.16%)
May 05, 2021 1.820 1.884 1.800 1.850 7,487 +0.02(+1.09%)
May 04, 2021 1.933 1.950 1.800 1.830 19,743 -0.12(-6.15%)
May 03, 2021 1.995 2.050 1.905 1.950 38,050 -0.04(-2.01%)
Apr 30, 2021 1.972 2.030 1.950 1.990 25,700 -0.04(-1.97%)
Apr 29, 2021 2.065 2.071 1.949 2.030 15,358 -0.02(-0.99%)
Apr 28, 2021 2.070 2.080 1.997 2.050 60,991 +0.09(+4.83%)
Apr 27, 2021 1.918 1.972 1.877 1.956 5,635 +0.03(+1.67%)
Apr 26, 2021 2.010 2.040 1.850 1.924 23,748 -0.12(-5.70%)
Apr 23, 2021 2.060 2.118 2.000 2.040 7,500 +0.05(+2.51%)
Apr 22, 2021 2.140 2.190 1.950 1.990 37,490 -0.07(-3.40%)
Apr 21, 2021 1.935 2.078 1.935 2.060 46,896 +0.17(+8.99%)
Apr 20, 2021 1.840 1.952 1.796 1.890 3,771 -0.01(-0.53%)
Apr 19, 2021 1.961 1.980 1.670 1.900 29,114 -0.08(-4.04%)
Apr 16, 2021 1.830 2.304 1.830 1.980 26,900 +0.16(+8.79%)
Apr 15, 2021 1.870 1.930 1.793 1.820 20,830 -0.09(-4.71%)
Apr 14, 2021 1.875 1.998 1.860 1.910 17,485 +0.02(+1.06%)
Apr 13, 2021 2.072 2.084 1.670 1.890 74,778 -0.19(-9.13%)
Apr 12, 2021 2.070 2.115 2.024 2.080 40,803 -0.04(-2.12%)
Apr 09, 2021 2.100 2.143 2.050 2.125 61,200 +0.01(+0.37%)
Apr 08, 2021 2.100 2.140 2.060 2.117 40,398 -0.01(-0.61%)
Apr 07, 2021 2.180 2.181 2.070 2.130 49,266 -0.02(-1.16%)
Apr 06, 2021 2.170 2.219 2.080 2.155 91,105 +0.08(+4.11%)
Apr 05, 2021 2.145 2.160 2.030 2.070 23,000 -0.07(-3.27%)
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.