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 (%)
Aug 31, 2021 1.250 1.322 1.250 1.300 11,360 -0.00(-0.38%)
Aug 30, 2021 1.355 1.370 1.280 1.305 13,495 -0.04(-2.61%)
Aug 27, 2021 1.080 1.340 1.080 1.340 12,470 +0.07(+5.51%)
Aug 26, 2021 1.290 1.365 1.270 1.270 7,948 -0.04(-3.05%)
Aug 25, 2021 1.340 1.340 1.280 1.310 9,602 -0.01(-0.76%)
Aug 24, 2021 1.347 1.347 1.294 1.320 13,864 -0.09(-6.68%)
Aug 23, 2021 1.414 1.424 1.220 1.415 39,463 +0.04(+3.25%)
Aug 20, 2021 1.387 1.425 1.240 1.370 31,603 -0.03(-2.14%)
Aug 19, 2021 1.410 1.452 1.400 1.400 4,638 -0.01(-0.81%)
Aug 18, 2021 1.400 1.500 1.400 1.411 10,711 -0.01(-0.97%)
Aug 17, 2021 1.426 1.441 1.420 1.425 4,766 -0.05(-3.38%)
Aug 16, 2021 1.521 1.552 1.460 1.475 20,460 -0.08(-5.32%)
Aug 13, 2021 1.562 1.599 1.558 1.558 17,844 +0.02(+1.16%)
Aug 12, 2021 1.516 1.550 1.516 1.540 11,573 +0.02(+1.32%)
Aug 11, 2021 1.558 1.568 1.520 1.520 9,516 +0.02(+1.33%)
Aug 10, 2021 1.540 1.556 1.455 1.500 12,042 -0.02(-1.32%)
Aug 09, 2021 1.475 1.520 1.420 1.520 12,354 +0.02(+1.33%)
Aug 06, 2021 1.477 1.500 1.430 1.500 4,338 +0.02(+1.39%)
Aug 05, 2021 1.429 1.597 1.423 1.480 19,441 -0.00(-0.03%)
Aug 04, 2021 1.520 1.540 1.480 1.480 23,312 -0.03(-1.99%)
Aug 03, 2021 1.500 1.554 1.430 1.510 21,882 +0.08(+5.59%)
Aug 02, 2021 1.450 1.455 1.410 1.430 10,429 -0.02(-1.38%)
Jul 30, 2021 1.475 1.500 1.450 1.450 27,892 +0.03(+2.11%)
Jul 29, 2021 1.430 1.450 1.403 1.420 9,567 +0.00(+0.06%)
Jul 28, 2021 1.390 1.419 1.360 1.419 7,351 +0.02(+1.37%)
Jul 27, 2021 1.351 1.400 1.320 1.400 16,026 +0.08(+6.06%)
Jul 26, 2021 1.370 1.370 1.320 1.320 19,630 -0.02(-1.31%)
Jul 23, 2021 1.360 1.416 1.330 1.337 7,455 -0.00(-0.34%)
Jul 22, 2021 1.350 1.369 1.300 1.342 13,252 +0.05(+4.03%)
Jul 21, 2021 1.000 1.300 1.000 1.290 4,361 +0.00(+0.00%)
Jul 20, 2021 1.250 1.290 1.200 1.290 12,546 +0.04(+3.20%)
Jul 19, 2021 1.190 1.250 1.180 1.250 47,022 +0.06(+5.04%)
Jul 16, 2021 1.222 1.250 1.190 1.190 13,688 -0.01(-0.83%)
Jul 15, 2021 1.270 1.270 1.190 1.200 10,527 -0.07(-5.51%)
Jul 14, 2021 1.234 1.270 1.180 1.270 41,075 +0.10(+8.55%)
Jul 13, 2021 1.320 1.320 1.160 1.170 103,077 -0.15(-11.36%)
Jul 12, 2021 1.371 1.396 1.317 1.320 13,849 -0.06(-4.69%)
Jul 09, 2021 1.370 1.405 1.350 1.385 10,062 +0.01(+0.36%)
Jul 08, 2021 1.430 1.430 1.340 1.380 6,771 +0.01(+0.73%)
Jul 07, 2021 1.360 1.370 1.310 1.370 7,799 +0.01(+0.74%)
Jul 06, 2021 1.396 1.435 1.324 1.360 24,653 +0.01(+0.97%)
Jul 02, 2021 1.421 1.421 1.347 1.347 8,260 -0.04(-3.09%)
Jul 01, 2021 1.330 1.400 1.330 1.390 20,714 +0.03(+1.97%)
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%)
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.