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 (%)
Dec 21, 2022 0.2836 0 -0.13(-31.13%)
Dec 19, 2022 0.4118 0 +0.01(+2.59%)
Dec 14, 2022 0.4014 11 +0.01(+2.06%)
Dec 13, 2022 0.4020 0.4984 0.3933 0.3933 6,384 +0.11(+40.51%)
Dec 12, 2022 0.2799 0.2799 0.2799 0.2799 100 -0.11(-28.71%)
Dec 07, 2022 0.3926 0 +0.07(+21.21%)
Dec 06, 2022 0.3239 0.3239 0.3239 0.3239 300 -0.04(-12.06%)
Dec 05, 2022 0.3683 0.3683 0.3683 0.3683 100 -0.05(-11.30%)
Dec 01, 2022 0.4152 0 +0.09(+26.97%)
Nov 30, 2022 0.3270 0.3270 0.3270 0.3270 453 -0.07(-18.25%)
Nov 29, 2022 0.4008 0.4150 0.4000 0.4000 41,000 -0.14(-25.93%)
Nov 28, 2022 0.3361 0.5400 0.3361 0.5400 761 +0.11(+24.45%)
Nov 23, 2022 0.4339 0 +0.06(+15.49%)
Nov 21, 2022 0.3757 50 +0.00(+0.70%)
Nov 18, 2022 0.3509 0.3731 0.2817 0.3731 5,350 +0.03(+9.70%)
Nov 17, 2022 0.3401 0.3401 0.3401 0.3401 300 +0.06(+19.80%)
Nov 14, 2022 0.2839 0 -0.10(-25.52%)
Nov 11, 2022 0.3812 0.3812 0.3812 0.3812 500 +0.01(+3.67%)
Nov 09, 2022 0.3677 0 +0.01(+3.17%)
Nov 07, 2022 0.3564 0 +0.03(+8.00%)
Nov 03, 2022 0.3300 0 -0.00(-1.11%)
Nov 02, 2022 0.3499 0.3499 0.3337 0.3337 500 -0.04(-11.41%)
Nov 01, 2022 0.3767 0.3767 0.3767 0.3767 23,000 +0.03(+9.38%)
Oct 31, 2022 0.3444 0.3590 0.3444 0.3444 1,200 -0.03(-6.92%)
Oct 28, 2022 0.3505 0.3758 0.3505 0.3700 2,981 +0.00(+0.00%)
Oct 26, 2022 0.3700 3,000 -0.02(-5.88%)
Oct 25, 2022 0.3931 0.3931 0.3931 0.3931 500 +0.03(+7.76%)
Oct 24, 2022 0.3648 0.3648 0.3648 0.3648 200 +0.04(+11.80%)
Oct 21, 2022 0.3503 0.3503 0.3263 0.3263 280 -0.02(-6.77%)
Oct 20, 2022 0.3500 0.3500 0.3500 0.3500 17,000 -0.04(-9.65%)
Oct 19, 2022 0.3874 0.3874 0.3874 0.3874 1,036 +0.09(+29.52%)
Oct 14, 2022 0.2991 2,400 -0.02(-6.53%)
Oct 12, 2022 0.3200 100 -0.00(-0.25%)
Oct 11, 2022 0.3208 0.3208 0.3208 0.3208 1,000 -0.04(-12.04%)
Oct 07, 2022 0.3647 0 +0.06(+20.44%)
Oct 06, 2022 0.3220 0.3220 0.3028 0.3028 687 -0.02(-6.89%)
Oct 05, 2022 0.3252 0.3252 0.3069 0.3252 1,450 +0.05(+18.04%)
Oct 04, 2022 0.2755 0.2755 0.2755 0.2755 500 +0.04(+15.76%)
Oct 03, 2022 0.2380 0.2380 0.2380 0.2380 625 -0.07(-21.66%)
Sep 30, 2022 0.1977 0.3644 0.1977 0.3038 951 +0.00(+0.53%)
Sep 27, 2022 0.3022 0 +0.05(+17.54%)
Sep 26, 2022 0.2571 0.2571 0.2571 0.2571 270 -0.04(-12.52%)
Sep 22, 2022 0.2939 0 -0.07(-19.26%)
Sep 21, 2022 0.3640 0.3640 0.3640 0.3640 203 +0.06(+21.33%)
Sep 20, 2022 0.3000 0.3000 0.3000 0.3000 3,100 +0.00(+0.81%)
Sep 15, 2022 0.2976 565 -0.00(-1.10%)
Sep 12, 2022 0.3009 0 +0.03(+11.03%)
Sep 08, 2022 0.2710 0 -0.02(-6.42%)
Sep 07, 2022 0.2938 0.2938 0.2896 0.2896 400 -0.01(-2.52%)
Sep 02, 2022 0.2971 0 -0.01(-2.21%)
Sep 01, 2022 0.3037 0.3038 0.2970 0.3038 11,095 +0.07(+32.72%)
Aug 26, 2022 0.2289 0 -0.08(-25.66%)
Aug 25, 2022 0.3079 0.3079 0.3079 0.3079 1,090 -0.04(-11.04%)
Aug 24, 2022 0.3110 0.3461 0.3102 0.3461 1,740 +0.07(+26.45%)
Aug 22, 2022 0.2737 0 -0.05(-14.92%)
Aug 18, 2022 0.3217 50 +0.00(+1.26%)
Aug 17, 2022 0.3451 0.3451 0.3177 0.3177 2,110 -0.03(-9.33%)
Aug 16, 2022 0.3150 0.3504 0.3150 0.3504 1,102 +0.03(+8.58%)
Aug 15, 2022 0.3246 0.3246 0.3227 0.3227 764 +0.04(+15.25%)
Aug 11, 2022 0.2800 77 -0.08(-21.57%)
Aug 09, 2022 0.3570 0 +0.01(+1.65%)
Aug 08, 2022 0.3700 0.3700 0.3468 0.3512 10,410 -0.04(-10.45%)
Aug 05, 2022 0.3922 0.3922 0.3922 0.3922 100 -0.04(-9.57%)
Aug 04, 2022 0.4337 0.4337 0.3696 0.4337 1,458 +0.08(+23.60%)
Aug 03, 2022 0.3509 0.3509 0.3509 0.3509 1,000 +0.06(+19.72%)
Aug 01, 2022 0.2931 0 -0.06(-15.87%)
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%)
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%)
Mar 01, 2022 0.8200 0.9102 0.8200 0.9102 1,178 +0.01(+1.14%)
Feb 28, 2022 0.8999 0.8999 0.8380 0.8999 650 +0.07(+8.42%)
Feb 25, 2022 0.8602 0.8602 0.8300 0.8300 2,071 +0.06(+7.79%)
Feb 24, 2022 0.8100 0.8413 0.7700 0.7700 19,971 -0.11(-12.36%)
Feb 23, 2022 0.8800 0.8800 0.8786 0.8786 515 -0.01(-1.15%)
Feb 22, 2022 0.9153 0.9153 0.8760 0.8888 14,338 -0.11(-11.12%)
Feb 18, 2022 1.000 0 +0.00(+0.00%)
Feb 17, 2022 1.000 1.000 1.000 1.000 535 -0.07(-6.37%)
Feb 16, 2022 1.066 1.068 1.066 1.068 1,650 -0.05(-4.64%)
Feb 15, 2022 1.040 1.150 1.040 1.120 3,201 +0.12(+12.00%)
Feb 14, 2022 1.062 1.062 1.000 1.000 1,507 -0.14(-12.65%)
Feb 11, 2022 1.145 1.145 1.145 1.145 349 +0.02(+2.21%)
Feb 10, 2022 1.110 1.220 1.050 1.120 9,545 +0.03(+2.38%)
Feb 08, 2022 1.094 0 -0.08(-6.50%)
Feb 07, 2022 0.9900 1.190 0.9900 1.170 3,185 -0.09(-7.14%)
Feb 04, 2022 1.260 1.340 1.240 1.260 21,562 +0.12(+10.87%)
Feb 03, 2022 1.121 1.137 8,070 -0.07(-6.07%)
Feb 02, 2022 0.9900 1.216 0.9900 1.210 5,820 +0.21(+21.00%)
Feb 01, 2022 0.9900 1.000 0.9722 1.000 22,377 +0.05(+5.26%)
Jan 31, 2022 0.9414 0.9500 0.9414 0.9500 1,052 +0.02(+2.15%)
Jan 28, 2022 0.9326 0.9326 0.9300 0.9300 200 +0.02(+2.15%)
Jan 27, 2022 0.8930 0.9261 0.8930 0.9104 24,702 -0.01(-0.87%)
Jan 26, 2022 0.9300 0.9300 0.9184 0.9184 975 -0.01(-0.71%)
Jan 25, 2022 0.9200 0.9307 0.7234 0.9250 24,140 -0.00(-0.31%)
Jan 24, 2022 1.020 1.020 0.9049 0.9279 31,811 -0.10(-9.74%)
Jan 21, 2022 0.9774 1.028 0.9542 1.028 15,092 +0.05(+4.74%)
Jan 20, 2022 1.000 1.010 0.9573 0.9815 9,601 -0.01(-0.86%)
Jan 19, 2022 0.9735 0.9900 0.9735 0.9900 4,421 -0.00(-0.40%)
Jan 18, 2022 0.9900 0.9940 0.9391 0.9940 1,460 +0.01(+0.73%)
Jan 14, 2022 0.9868 0 -0.01(-1.14%)
Jan 13, 2022 0.9046 1.011 0.9046 0.9982 52,357 +0.13(+14.74%)
Jan 12, 2022 0.8657 0.8700 0.8615 0.8700 4,400 +0.00(+0.15%)
Jan 11, 2022 0.8553 0.8800 0.8553 0.8687 1,001 -0.01(-1.28%)
Jan 10, 2022 0.8761 0.8800 0.8591 0.8800 4,690 -0.03(-3.30%)
Jan 07, 2022 0.7650 0.9415 0.7650 0.9100 29,150 +0.05(+5.69%)
Jan 06, 2022 0.8800 0.8911 0.8610 0.8610 14,225 -0.02(-2.16%)
Jan 05, 2022 1.000 1.000 0.8800 0.8800 16,840 +0.01(+0.92%)
Jan 04, 2022 0.8959 0.9403 0.8640 0.8720 9,231 +0.10(+13.25%)
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.