BioNxt Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.46	0.49	0.46	0.47	-	1.09%	174,600
Apr 23, 2025	0.45	0.46	0.44	0.46	-	5.75%	82,500
Apr 22, 2025	0.45	0.45	0.42	0.44	-	3.57%	36,010
Apr 21, 2025	0.44	0.44	0.42	0.42	-	-5.62%	5,200
Apr 17, 2025	0.42	0.46	0.42	0.45	-	2.30%	34,100
Apr 16, 2025	0.44	0.45	0.43	0.44	-	-5.43%	24,900
Apr 15, 2025	0.44	0.46	0.44	0.46	-	-	27,636
Apr 14, 2025	0.46	0.46	0.46	0.46	-	-	-
Apr 11, 2025	0.46	0.49	0.45	0.46	-	2.22%	100,500
Apr 10, 2025	0.45	0.49	0.44	0.45	-	4.65%	188,780
Apr 9, 2025	0.41	0.44	0.41	0.43	-	7.50%	65,500
Apr 8, 2025	0.44	0.47	0.40	0.40	-	-2.44%	141,500
Apr 7, 2025	0.44	0.44	0.38	0.41	-	-6.82%	86,770
Apr 4, 2025	0.49	0.49	0.43	0.44	-	-13.73%	30,967
Apr 3, 2025	0.53	0.53	0.51	0.51	-	-5.56%	11,930
Apr 2, 2025	0.53	0.55	0.53	0.54	-	1.89%	28,400
Apr 1, 2025	0.54	0.56	0.53	0.53	-	-1.85%	19,204
Mar 31, 2025	0.57	0.57	0.54	0.54	-	-3.57%	24,634
Mar 28, 2025	0.56	0.56	0.53	0.56	-	-	81,200
Mar 27, 2025	0.58	0.58	0.55	0.56	-	1.82%	197,350
Mar 26, 2025	0.55	0.57	0.55	0.55	-	3.77%	116,600
Mar 25, 2025	0.56	0.56	0.52	0.53	-	-	109,885
Mar 24, 2025	0.58	0.58	0.52	0.53	-	-8.62%	109,083
Mar 21, 2025	0.58	0.59	0.56	0.58	-	-1.69%	60,350
Mar 20, 2025	0.57	0.60	0.57	0.59	-	3.51%	42,950
Mar 19, 2025	0.55	0.57	0.54	0.57	-	1.79%	63,300
Mar 18, 2025	0.58	0.58	0.55	0.56	-	-3.45%	88,650
Mar 17, 2025	0.58	0.58	0.57	0.58	-	1.75%	34,100
Mar 14, 2025	0.58	0.58	0.57	0.57	-	-	37,460
Mar 13, 2025	0.58	0.58	0.57	0.57	-	-1.72%	28,700
Mar 12, 2025	0.58	0.58	0.56	0.58	-	-	60,661
Mar 11, 2025	0.58	0.58	0.56	0.58	-	3.57%	66,550
Mar 10, 2025	0.56	0.57	0.56	0.56	-	-	81,000
Mar 7, 2025	0.56	0.56	0.56	0.56	-	-	71,500
Mar 6, 2025	0.58	0.59	0.55	0.56	-	-	92,599
Mar 5, 2025	0.57	0.58	0.55	0.56	-	3.70%	74,200
Mar 4, 2025	0.57	0.57	0.51	0.54	-	-11.48%	168,360
Mar 3, 2025	0.51	0.69	0.51	0.61	-	19.61%	539,663
Feb 28, 2025	0.50	0.51	0.50	0.51	-	6.25%	33,650
Feb 27, 2025	0.50	0.50	0.48	0.48	-	-4.00%	51,400
Feb 26, 2025	0.48	0.50	0.47	0.50	-	5.26%	269,994
Feb 25, 2025	0.47	0.49	0.46	0.48	-	-5.00%	36,599
Feb 24, 2025	0.50	0.50	0.47	0.50	-	-	199,858
Feb 21, 2025	0.53	0.53	0.49	0.50	-	-7.41%	368,430
Feb 20, 2025	0.55	0.61	0.52	0.54	-	-1.82%	594,640
Feb 19, 2025	0.53	0.55	0.51	0.55	-	10.00%	516,773
Feb 18, 2025	0.50	0.52	0.48	0.50	-	5.26%	326,762
Feb 14, 2025	0.48	0.48	0.46	0.48	-	-1.04%	126,957
Feb 13, 2025	0.44	0.50	0.44	0.48	-	10.34%	413,275
Feb 12, 2025	0.44	0.44	0.41	0.44	-	-1.14%	67,100