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 (%)
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%)
Feb 01, 2021 2.260 2.280 2.175 2.205 16,074 -0.06(-2.86%)
Jan 29, 2021 2.280 2.310 2.200 2.270 91,000 +0.00(+0.16%)
Jan 28, 2021 2.300 3.100 2.160 2.266 173,855 +0.08(+3.58%)
Jan 27, 2021 2.064 2.188 2.050 2.188 20,464 +0.06(+2.72%)
Jan 26, 2021 2.127 2.194 2.094 2.130 60,555 -0.06(-2.74%)
Jan 25, 2021 2.448 2.460 1.910 2.190 70,131 -0.28(-11.29%)
Jan 22, 2021 2.400 2.530 2.400 2.469 52,000 +0.04(+1.62%)
Jan 21, 2021 2.387 2.450 2.346 2.429 160,625 +0.12(+5.17%)
Jan 20, 2021 2.240 2.341 2.090 2.310 75,196 +0.30(+14.91%)
Jan 19, 2021 1.800 2.010 1.800 2.010 29,680 +0.23(+12.62%)
Jan 15, 2021 1.697 1.785 1.682 1.785 23,200 +0.13(+7.95%)
Jan 14, 2021 1.620 1.653 1.620 1.653 6,761 -0.02(-1.28%)
Jan 13, 2021 1.680 1.715 1.660 1.675 17,199 +0.03(+1.52%)
Jan 12, 2021 1.750 1.750 1.650 1.650 38,098 -0.09(-5.17%)
Jan 11, 2021 1.750 1.750 1.720 1.740 6,730 +0.00(+0.00%)
Jan 08, 2021 1.780 1.780 1.710 1.740 33,100 +0.08(+5.01%)
Jan 07, 2021 1.540 1.657 1.540 1.657 7,919 +0.14(+9.22%)
Jan 06, 2021 1.549 1.549 1.480 1.517 24,301 -0.07(-4.36%)
Jan 05, 2021 1.539 1.590 1.496 1.586 14,510 -0.01(-0.64%)
Jan 04, 2021 1.490 1.597 1.490 1.596 45,175 +0.10(+6.44%)
Dec 31, 2020 1.500 1.500 1.500 6,630 +0.07(+4.63%)
Dec 30, 2020 1.520 1.520 1.433 1.433 6,630 -0.09(-5.69%)
Dec 29, 2020 1.540 1.550 1.520 1.520 5,995 -0.28(-15.56%)
Dec 28, 2020 1.720 2.130 1.720 1.800 32,025 +0.28(+18.42%)
Dec 24, 2020 1.566 1.566 1.500 1.520 13,100 -0.05(-3.18%)
Dec 23, 2020 1.531 1.600 1.514 1.570 8,819 +0.01(+0.64%)
Dec 22, 2020 1.516 1.580 1.516 1.560 1,450 -0.03(-1.89%)
Dec 21, 2020 1.594 1.600 1.531 1.590 4,583 -0.05(-3.05%)
Dec 18, 2020 1.650 1.655 1.640 1.640 10,300 -0.03(-1.59%)
Dec 17, 2020 1.633 1.750 1.633 1.667 34,231 +0.08(+5.16%)
Dec 16, 2020 1.565 1.585 1.530 1.585 8,030 -0.04(-2.17%)
Dec 15, 2020 1.650 1.650 1.580 1.620 8,118 -0.09(-5.26%)
Dec 14, 2020 1.720 1.960 1.643 1.710 18,410 +0.06(+3.95%)
Dec 11, 2020 1.595 1.650 1.574 1.645 13,700 +0.06(+3.54%)
Dec 10, 2020 1.586 1.617 1.574 1.589 14,700 -0.06(-3.71%)
Dec 09, 2020 1.638 1.650 1.638 1.650 252 +0.12(+7.87%)
Dec 08, 2020 1.604 1.610 1.530 1.530 2,964 -0.06(-3.80%)
Dec 07, 2020 1.642 1.680 1.511 1.590 13,674 -0.14(-8.07%)
Dec 04, 2020 1.715 1.760 1.708 1.730 3,900 +0.02(+1.15%)
Dec 03, 2020 1.750 1.760 1.710 1.710 6,417 -0.05(-2.84%)
Dec 02, 2020 1.760 1.787 1.740 1.760 7,508 -0.03(-1.44%)
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.