Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.