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 (%)
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%)
Sep 01, 2020 2.245 2.300 2.245 2.280 8,648 -0.03(-1.08%)
Aug 31, 2020 2.295 2.305 2.280 2.305 3,843 +0.02(+0.94%)
Aug 28, 2020 2.340 2.340 2.284 2.284 1,100 +0.01(+0.33%)
Aug 27, 2020 2.280 2.280 2.250 2.276 2,057 +0.01(+0.35%)
Aug 26, 2020 2.260 2.268 2.260 2.268 4,245 +0.00(+0.14%)
Aug 25, 2020 2.298 2.299 2.260 2.265 4,323 +0.02(+0.67%)
Aug 24, 2020 2.280 2.280 2.250 2.250 3,674 -0.06(-2.39%)
Aug 21, 2020 2.292 2.305 2.280 2.305 2,900 +0.00(+0.14%)
Aug 20, 2020 2.330 2.330 2.302 2.302 1,549 +0.00(+0.08%)
Aug 19, 2020 2.368 2.380 2.283 2.300 18,472 -0.06(-2.36%)
Aug 18, 2020 2.355 2.360 2.310 2.356 7,466 +0.02(+0.67%)
Aug 17, 2020 2.352 2.530 2.300 2.340 60,378 -0.03(-1.27%)
Aug 14, 2020 2.350 2.380 2.300 2.370 6,600 -0.01(-0.42%)
Aug 13, 2020 2.378 2.393 2.370 2.380 9,484 +0.05(+2.15%)
Aug 12, 2020 2.370 2.370 2.265 2.330 25,054 -0.03(-1.27%)
Aug 11, 2020 2.437 2.437 2.301 2.360 23,707 -0.03(-1.40%)
Aug 10, 2020 2.510 2.510 2.351 2.393 63,000 +0.03(+1.42%)
Aug 07, 2020 2.320 2.389 2.245 2.360 13,200 +0.07(+2.91%)
Aug 06, 2020 2.342 2.356 2.265 2.293 25,944 -0.07(-2.77%)
Aug 05, 2020 2.302 2.370 2.301 2.359 9,970 +0.04(+1.67%)
Aug 04, 2020 2.300 2.350 2.299 2.320 6,975 +0.07(+3.11%)
Aug 03, 2020 2.203 2.250 2.180 2.250 2,802 +0.32(+16.31%)
Jul 31, 2020 2.348 2.348 1.935 1.935 20,500 -0.42(-17.68%)
Jul 30, 2020 2.200 2.350 2.200 2.350 2,460 +0.18(+8.19%)
Jul 29, 2020 2.164 2.201 2.130 2.172 6,820 +0.03(+1.44%)
Jul 28, 2020 2.200 2.200 2.141 2.141 2,440 -0.05(-2.44%)
Jul 27, 2020 2.250 2.250 2.190 2.195 71,343 +0.03(+1.18%)
Jul 24, 2020 2.140 2.200 2.100 2.169 5,200 +0.14(+6.85%)
Jul 23, 2020 2.070 2.070 2.030 2.030 400 -0.04(-1.93%)
Jul 22, 2020 2.070 2.070 2.070 2.070 1,100 +0.02(+0.98%)
Jul 21, 2020 2.050 2.050 2.050 2.050 550 +0.00(+0.00%)
Jul 20, 2020 2.058 2.058 2.040 2.050 1,100 +0.01(+0.27%)
Jul 17, 2020 2.052 2.052 2.044 2.044 1,100 -0.03(-1.24%)
Jul 16, 2020 2.136 2.136 2.070 2.070 201 -0.07(-3.27%)
Jul 15, 2020 2.140 2.140 2.140 2.140 1,600 +0.07(+3.38%)
Jul 14, 2020 2.085 2.085 2.053 2.070 1,032 +0.00(+0.05%)
Jul 13, 2020 2.145 2.155 2.069 2.069 8,675 -0.10(-4.65%)
Jul 10, 2020 2.170 2.170 2.170 2.170 800 -0.01(-0.39%)
Jul 09, 2020 2.170 2.179 2.170 2.179 2,013 +0.03(+1.20%)
Jul 08, 2020 2.160 2.190 2.103 2.153 4,513 -0.01(-0.57%)
Jul 07, 2020 2.260 2.260 2.165 2.165 2,807 -0.16(-6.76%)
Jul 06, 2020 2.230 2.322 2.115 2.322 8,710 +0.30(+14.92%)
Jul 02, 2020 1.998 2.030 1.968 2.020 3,500 -0.33(-14.03%)
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.