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, 2021 0.9462 0.9750 0.9161 0.9750 4,480 +0.07(+8.33%)
Nov 29, 2021 0.8750 0.9032 0.8750 0.9000 5,085 +0.07(+8.43%)
Nov 26, 2021 0.7775 0.8926 0.7775 0.8300 3,663 -0.07(-8.14%)
Nov 24, 2021 0.9074 0.9074 0.9033 0.9035 795 -0.02(-2.16%)
Nov 23, 2021 0.9020 0.9234 0.9020 0.9234 5,596 +0.02(+2.20%)
Nov 22, 2021 0.9272 0.9272 0.9035 0.9035 389 -0.02(-2.01%)
Nov 19, 2021 0.9220 0.9220 0.9220 0.9220 1,628 -0.00(-0.16%)
Nov 18, 2021 0.9235 0.9235 0.9235 0.9235 553 +0.01(+0.82%)
Nov 17, 2021 0.9678 1.000 0.9001 0.9160 36,620 -0.11(-10.80%)
Nov 16, 2021 0.9200 1.028 0.9116 1.027 9,031 +0.13(+14.70%)
Nov 15, 2021 0.9146 0.9146 0.8848 0.8953 1,060 -0.13(-12.65%)
Nov 12, 2021 0.7190 1.040 0.7190 1.025 2,501 -0.01(-0.76%)
Nov 11, 2021 1.002 1.033 0.9300 1.033 5,748 -0.08(-6.95%)
Nov 09, 2021 1.020 1.110 1.020 1.110 1,657 -0.03(-2.63%)
Nov 08, 2021 1.170 1.180 1.098 1.140 7,186 -0.04(-3.39%)
Nov 05, 2021 1.230 1.360 1.180 1.180 2,693 -0.04(-2.96%)
Nov 04, 2021 1.100 1.260 1.100 1.216 14,882 +0.08(+6.67%)
Nov 03, 2021 0.8509 1.140 0.8509 1.140 37,039 +0.19(+20.00%)
Nov 02, 2021 0.9271 0.9627 0.9271 0.9500 7,166 +0.02(+2.49%)
Nov 01, 2021 0.9000 0.9506 0.9019 0.9269 7,807 +0.02(+2.77%)
Oct 29, 2021 0.8967 0.9523 0.8967 0.9019 11,676 -0.03(-3.42%)
Oct 28, 2021 0.9194 0.9389 0.8964 0.9338 5,451 +0.02(+2.62%)
Oct 27, 2021 0.8886 0.9655 0.8501 0.9100 28,321 -0.07(-7.14%)
Oct 26, 2021 0.9500 0.9800 11,514 +0.00(+0.47%)
Oct 25, 2021 0.9754 0.9953 0.9577 0.9754 41,209 -0.02(-2.26%)
Oct 22, 2021 0.9430 1.020 0.9400 0.9980 10,541 +0.05(+5.79%)
Oct 21, 2021 1.050 1.050 0.9434 0.9434 3,488 -0.02(-2.37%)
Oct 20, 2021 0.9500 0.9663 0.9500 0.9663 1,372 +0.00(+0.33%)
Oct 19, 2021 0.9305 0.9800 0.9260 0.9631 6,578 +0.02(+1.90%)
Oct 18, 2021 0.8616 0.9500 0.8616 0.9451 24,528 -0.02(-2.34%)
Oct 15, 2021 0.9327 1.000 0.9327 0.9677 4,624 +0.01(+1.21%)
Oct 14, 2021 0.9860 1.030 0.9561 0.9561 3,287 -0.01(-1.30%)
Oct 13, 2021 0.9700 0.9837 0.8233 0.9687 9,333 -0.04(-4.09%)
Oct 12, 2021 0.9635 1.065 0.9635 1.010 13,844 -0.01(-1.46%)
Oct 11, 2021 1.030 1.030 1.025 1.025 2,489 -0.03(-3.15%)
Oct 08, 2021 1.140 1.140 1.058 1.058 6,795 -0.01(-1.09%)
Oct 07, 2021 1.005 1.090 1.005 1.070 4,686 +0.00(+0.00%)
Oct 06, 2021 1.010 1.095 1.010 1.070 14,062 -0.03(-2.73%)
Oct 05, 2021 1.132 1.150 1.030 1.100 15,596 -0.03(-2.65%)
Oct 04, 2021 1.270 1.270 1.050 1.130 15,744 +0.05(+4.63%)
Oct 01, 2021 1.080 1.108 1.071 1.080 4,478 -0.02(-1.82%)
Sep 30, 2021 1.074 1.100 1.050 1.100 2,341 +0.00(+0.00%)
Sep 29, 2021 1.100 1.110 1.070 1.100 6,434 +0.00(+0.00%)
Sep 28, 2021 1.020 1.111 1.020 1.100 4,615 -0.00(-0.32%)
Sep 27, 2021 1.090 1.130 1.090 1.103 4,682 -0.02(-1.47%)
Sep 24, 2021 1.100 1.120 1.100 1.120 7,662 +0.02(+1.82%)
Sep 23, 2021 1.110 1.110 1.100 1.100 11,437 +0.03(+2.47%)
Sep 22, 2021 1.054 1.115 1.050 1.073 23,636 -0.03(-2.94%)
Sep 21, 2021 1.106 1.150 1.050 1.106 12,357 +0.01(+0.55%)
Sep 20, 2021 1.154 1.154 1.100 1.100 7,480 -0.04(-3.51%)
Sep 17, 2021 1.203 1.256 1.140 1.140 24,288 -0.02(-1.51%)
Sep 16, 2021 1.120 1.174 1.120 1.157 2,774 -0.01(-0.86%)
Sep 15, 2021 1.180 1.180 1.150 1.167 6,681 -0.01(-1.21%)
Sep 14, 2021 1.208 1.208 1.182 1.182 1,123 -0.06(-4.46%)
Sep 13, 2021 1.249 1.249 1.210 1.237 3,187 -0.04(-3.36%)
Sep 10, 2021 1.220 1.280 1.220 1.280 3,053 +0.06(+4.92%)
Sep 09, 2021 1.206 1.241 1.206 1.220 7,093 -0.00(-0.02%)
Sep 08, 2021 1.240 1.305 1.220 1.220 13,423 -0.06(-4.66%)
Sep 07, 2021 1.260 1.300 1.260 1.280 13,584 +0.01(+0.79%)
Sep 03, 2021 1.260 1.318 1.240 1.270 12,783 -0.04(-2.73%)
Sep 02, 2021 1.160 1.343 1.160 1.306 5,426 -0.01(-1.08%)
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.