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 (%)
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%)
May 03, 2022 0.6793 0 -0.04(-5.78%)
Apr 29, 2022 0.7210 0 -0.03(-3.55%)
Apr 28, 2022 0.7236 0.7475 0.7236 0.7475 5,250 +0.01(+1.70%)
Apr 27, 2022 0.6000 0.7350 0.5949 0.7350 17,650 +0.02(+3.13%)
Apr 26, 2022 0.6910 0.7127 0.6611 0.7127 14,600 -0.08(-9.73%)
Apr 22, 2022 0.7895 60 +0.03(+3.46%)
Apr 21, 2022 0.7899 0.7899 0.7631 0.7631 1,115 -0.02(-2.50%)
Apr 20, 2022 0.7827 0.7827 0.7827 0.7827 550 +0.04(+5.94%)
Apr 19, 2022 0.7388 0.7388 0.7388 0.7388 7,045 -0.03(-3.91%)
Apr 18, 2022 0.7850 0.7850 0.7500 0.7689 13,619 -0.02(-2.15%)
Apr 14, 2022 0.7963 0.7963 0.7858 0.7858 1,540 +0.00(+0.27%)
Apr 13, 2022 0.7443 0.7837 0.7443 0.7837 718 +0.00(+0.08%)
Apr 12, 2022 0.7800 0.7935 0.7800 0.7831 4,726 +0.01(+1.91%)
Apr 11, 2022 0.7664 0.7684 0.7660 0.7684 2,260 +0.03(+3.91%)
Apr 08, 2022 0.7395 0.7395 0.7395 0.7395 298 +0.03(+4.15%)
Apr 07, 2022 0.7022 0.7151 0.7022 0.7100 799 +0.04(+5.72%)
Apr 06, 2022 0.6716 0.6716 0.6716 0.6716 289 -0.04(-5.99%)
Apr 05, 2022 0.7144 0.7144 0.7144 0.7144 592 +0.04(+5.59%)
Apr 04, 2022 0.4620 0.7931 0.4620 0.6766 4,366 -0.00(-0.50%)
Apr 01, 2022 0.6847 0.6847 0.6699 0.6800 2,105 -0.04(-5.45%)
Mar 30, 2022 0.7192 2 +0.00(+0.46%)
Mar 29, 2022 0.7154 0.7159 0.7154 0.7159 300 +0.00(+0.55%)
Mar 28, 2022 0.7114 0.7146 0.7060 0.7120 6,212 +0.00(+0.56%)
Mar 25, 2022 0.7503 0.7503 0.7080 0.7080 1,255 -0.05(-6.04%)
Mar 24, 2022 0.7522 0.7637 0.7050 0.7535 13,436 +0.00(+0.19%)
Mar 23, 2022 0.7561 0.7561 0.7521 0.7521 503 -0.03(-3.47%)
Mar 22, 2022 0.7424 0.7791 0.7422 0.7791 3,300 +0.02(+2.00%)
Mar 18, 2022 0.7638 99 -0.00(-0.44%)
Mar 17, 2022 0.7751 0.7751 0.7672 0.7672 2,020 -0.03(-3.36%)
Mar 16, 2022 0.7939 0.7939 0.7939 0.7939 140 +0.02(+2.77%)
Mar 15, 2022 0.7852 0.7852 0.7725 0.7725 860 -0.01(-1.65%)
Mar 14, 2022 0.7176 0.8229 0.7176 0.7855 2,699 +0.04(+5.38%)
Mar 10, 2022 0.7454 159 +0.01(+1.69%)
Mar 09, 2022 0.7330 0.7330 0.7330 0.7330 271 +0.01(+1.81%)
Mar 08, 2022 0.7714 0.7714 0.7200 0.7200 3,330 -0.03(-3.61%)
Mar 07, 2022 0.8000 0.8200 0.7200 0.7470 7,875 -0.08(-9.90%)
Mar 04, 2022 0.8354 0.8354 0.8284 0.8291 926 -0.07(-8.16%)
Mar 03, 2022 0.8870 0.9028 0.8870 0.9028 467 -0.01(-1.11%)
Mar 02, 2022 0.9129 0.9129 0.8533 0.9129 1,346 +0.00(+0.30%)
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.