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 (%)
Jul 29, 2022 0.3484 0.3484 0.3484 0.3484 1,020 +0.01(+2.53%)
Jul 28, 2022 0.3398 0.3398 0.3398 0.3398 1,000 -0.00(-0.23%)
Jul 25, 2022 0.3406 30 -0.03(-7.62%)
Jul 21, 2022 0.3687 0 +0.01(+2.08%)
Jul 19, 2022 0.3612 10 -0.02(-5.45%)
Jul 18, 2022 0.3987 0.3987 0.3807 0.3820 1,583 +0.04(+12.22%)
Jul 14, 2022 0.3404 0 -0.03(-9.28%)
Jul 13, 2022 0.2736 0.3752 0.2736 0.3752 625 -0.00(-0.58%)
Jul 11, 2022 0.3774 0 -0.04(-10.29%)
Jul 08, 2022 0.4085 0.4251 0.4085 0.4207 550 -0.01(-2.09%)
Jul 06, 2022 0.4297 23 +0.09(+26.12%)
Jul 05, 2022 0.4000 0.4292 0.3407 0.3407 2,700 -0.11(-24.07%)
Jul 01, 2022 0.3700 0.4487 0.3700 0.4487 200 +0.05(+11.20%)
Jun 30, 2022 0.4000 0.4102 0.4000 0.4035 1,725 -0.03(-6.14%)
Jun 29, 2022 0.4299 0.4299 0.4299 0.4299 550 +0.00(+0.99%)
Jun 27, 2022 0.4257 0 -0.01(-1.48%)
Jun 24, 2022 0.4398 0.4398 0.4321 0.4321 1,900 -0.04(-7.59%)
Jun 21, 2022 0.4676 0 +0.03(+5.67%)
Jun 17, 2022 0.4641 0.4673 0.4419 0.4425 3,060 -0.05(-10.50%)
Jun 16, 2022 0.4944 0.4944 0.4944 0.4944 155 +0.00(+0.20%)
Jun 15, 2022 0.4933 0.5248 0.4933 0.4934 3,137 -0.03(-6.30%)
Jun 14, 2022 0.5335 0.5335 0.5266 0.5266 2,670 -0.01(-1.09%)
Jun 13, 2022 0.5402 0.5500 0.5000 0.5324 6,428 -0.02(-4.33%)
Jun 10, 2022 0.5500 0.5600 0.5400 0.5565 10,262 -0.01(-1.63%)
Jun 09, 2022 0.5704 0.5704 0.5657 0.5657 477 -0.02(-2.58%)
Jun 08, 2022 0.5663 0.5807 0.5559 0.5807 1,000 +0.01(+1.57%)
Jun 07, 2022 0.5666 0.5849 0.5666 0.5717 2,552 -0.02(-3.10%)
Jun 03, 2022 0.5900 100 +0.00(+0.00%)
May 31, 2022 0.5900 0 -0.03(-5.40%)
May 27, 2022 0.5958 0.6237 0.5958 0.6237 500 -0.06(-9.09%)
May 26, 2022 0.6412 0.6861 0.6412 0.6861 649 +0.07(+11.74%)
May 25, 2022 0.6140 0.6140 0.6140 0.6140 125 -0.01(-1.90%)
May 24, 2022 0.6000 0.6259 0.5977 0.6259 9,780 -0.02(-2.96%)
May 23, 2022 0.6400 0.6450 0.6400 0.6450 1,170 +0.00(+0.34%)
May 20, 2022 0.6202 0.6428 0.6202 0.6428 485 +0.01(+1.64%)
May 19, 2022 0.6484 0.6600 0.6324 0.6324 1,403 -0.02(-3.15%)
May 18, 2022 0.6469 0.6530 0.6423 0.6530 1,000 -0.02(-3.09%)
May 17, 2022 0.6738 0.6738 0.6738 0.6738 290 -0.01(-0.88%)
May 16, 2022 0.6798 0.6798 0.6798 0.6798 188 +0.05(+7.55%)
May 13, 2022 0.6192 0.6321 0.5930 0.6321 10,900 +0.00(+0.30%)
May 12, 2022 0.6302 0.6480 0.6302 0.6302 11,810 -0.04(-6.46%)
May 11, 2022 0.6501 0.6737 0.6501 0.6737 1,501 +0.05(+7.65%)
May 10, 2022 0.6507 0.6507 0.6258 0.6258 276 -0.03(-4.75%)
May 09, 2022 0.6600 0.7104 0.6474 0.6570 14,800 -0.05(-6.81%)
May 06, 2022 0.7031 0.7050 0.7000 0.7050 1,402 -0.01(-1.11%)
May 05, 2022 0.7566 0.7566 0.7129 0.7129 600 +0.03(+4.95%)
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.