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 (%)
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%)
Apr 01, 2021 2.125 2.180 2.040 2.140 40,800 -0.02(-0.93%)
Mar 31, 2021 2.155 2.160 2.049 2.160 36,316 -0.02(-0.92%)
Mar 30, 2021 2.155 2.180 2.060 2.180 43,019 -0.01(-0.46%)
Mar 29, 2021 2.328 2.337 2.110 2.190 71,424 -0.10(-4.54%)
Mar 26, 2021 2.255 2.316 2.180 2.294 19,600 +0.03(+1.51%)
Mar 25, 2021 2.170 2.320 2.140 2.260 47,935 +0.07(+3.20%)
Mar 24, 2021 2.360 2.360 2.110 2.190 65,076 -0.18(-7.59%)
Mar 23, 2021 2.370 2.390 2.294 2.370 24,206 -0.02(-0.84%)
Mar 22, 2021 2.390 2.412 2.270 2.390 49,444 +0.01(+0.34%)
Mar 19, 2021 2.220 2.480 2.220 2.382 105,900 +0.03(+1.14%)
Mar 18, 2021 2.340 2.490 2.277 2.355 197,507 +0.12(+5.35%)
Mar 17, 2021 2.120 2.297 2.110 2.235 53,667 +0.10(+4.46%)
Mar 16, 2021 2.130 2.180 2.100 2.140 19,508 -0.03(-1.39%)
Mar 15, 2021 2.080 2.175 2.073 2.170 45,792 +0.06(+3.04%)
Mar 12, 2021 2.090 2.150 2.060 2.106 26,700 -0.04(-2.05%)
Mar 11, 2021 2.105 2.160 2.061 2.150 37,767 +0.02(+0.92%)
Mar 10, 2021 2.123 2.165 2.052 2.130 29,440 -0.01(-0.30%)
Mar 09, 2021 2.120 2.147 2.010 2.137 66,793 +0.02(+1.03%)
Mar 08, 2021 2.160 2.190 2.060 2.115 75,881 -0.07(-3.42%)
Mar 05, 2021 2.170 2.240 2.100 2.190 63,500 +0.03(+1.39%)
Mar 04, 2021 2.350 2.350 2.120 2.160 74,027 -0.17(-7.30%)
Mar 03, 2021 2.290 2.350 2.270 2.330 61,924 +0.08(+3.33%)
Mar 02, 2021 2.196 2.300 2.180 2.255 30,200 +0.05(+2.50%)
Mar 01, 2021 2.350 2.354 2.090 2.200 134,122 -0.24(-9.84%)
Feb 26, 2021 2.464 2.580 2.340 2.440 100,000 -0.13(-5.06%)
Feb 25, 2021 2.560 2.600 2.520 2.570 180,943 +0.04(+1.58%)
Feb 24, 2021 2.530 2.590 2.500 2.530 197,614 +0.02(+0.78%)
Feb 23, 2021 2.400 2.620 2.330 2.510 316,509 +0.24(+10.59%)
Feb 22, 2021 2.260 2.354 2.240 2.270 116,163 -0.06(-2.58%)
Feb 19, 2021 2.455 2.466 2.260 2.330 86,700 -0.14(-5.65%)
Feb 18, 2021 2.540 2.630 2.400 2.469 122,251 -0.06(-2.40%)
Feb 17, 2021 2.540 2.590 2.500 2.530 264,464 +0.04(+1.61%)
Feb 16, 2021 2.340 2.730 2.280 2.490 662,233 +0.24(+10.84%)
Feb 12, 2021 2.390 2.390 2.180 2.247 25,400 +0.08(+3.86%)
Feb 11, 2021 2.205 2.297 2.140 2.163 43,035 -0.02(-0.89%)
Feb 10, 2021 2.240 2.272 2.150 2.183 36,056 -0.03(-1.24%)
Feb 09, 2021 2.180 2.240 2.150 2.210 32,153 +0.04(+1.61%)
Feb 08, 2021 2.330 2.440 2.150 2.175 101,564 -0.18(-7.45%)
Feb 05, 2021 2.480 2.480 2.217 2.350 98,900 +0.12(+5.16%)
Feb 04, 2021 2.200 2.330 2.170 2.235 215,240 +0.05(+2.14%)
Feb 03, 2021 2.050 2.230 2.050 2.188 55,673 +0.06(+2.70%)
Feb 02, 2021 2.156 2.240 2.040 2.130 75,614 -0.07(-3.38%)
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.