BioNxt Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	0.44	0.44	0.42	0.44	-	-	95,053
Feb 10, 2025	0.41	0.44	0.41	0.44	-	4.76%	48,005
Feb 7, 2025	0.43	0.45	0.37	0.42	-	-	39,790
Feb 6, 2025	0.41	0.42	0.38	0.42	-	5.00%	124,475
Feb 5, 2025	0.42	0.42	0.40	0.40	-	-2.44%	75,177
Feb 4, 2025	0.42	0.42	0.41	0.41	-	-	6,750
Feb 3, 2025	0.37	0.42	0.37	0.41	-	-	126,604
Jan 31, 2025	0.44	0.44	0.40	0.41	-	2.50%	149,886
Jan 30, 2025	0.44	0.45	0.40	0.40	-	-9.09%	255,770
Jan 29, 2025	0.41	0.45	0.40	0.44	-	4.76%	458,498
Jan 28, 2025	0.40	0.42	0.40	0.42	-	6.33%	72,895
Jan 27, 2025	0.38	0.42	0.38	0.40	-	1.28%	34,050
Jan 24, 2025	0.41	0.41	0.32	0.39	-	-2.50%	256,968
Jan 23, 2025	0.43	0.44	0.39	0.40	-	-6.98%	168,160
Jan 22, 2025	0.42	0.43	0.41	0.43	-	2.38%	262,850
Jan 21, 2025	0.41	0.43	0.41	0.42	-	2.44%	268,105
Jan 20, 2025	0.40	0.41	0.39	0.41	-	2.50%	156,440