BioNxt Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.48	0.50	0.48	0.50	0.50	11.11%	31,700
Apr 30, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	7,000
Apr 29, 2026	0.47	0.50	0.45	0.46	0.46	-1.08%	35,500
Apr 28, 2026	0.49	0.50	0.46	0.47	0.47	3.33%	20,500
Apr 27, 2026	0.45	0.45	0.45	0.45	0.45	-10.00%	500
Apr 24, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	30,000
Apr 23, 2026	0.51	0.51	0.51	0.51	0.51	-	34,500
Apr 22, 2026	0.53	0.53	0.51	0.51	0.51	-	16,000
Apr 21, 2026	0.48	0.52	0.48	0.51	0.51	13.33%	101,400
Apr 20, 2026	0.48	0.48	0.45	0.45	0.45	-6.25%	13,120
Apr 17, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	20,548
Apr 16, 2026	0.50	0.50	0.49	0.49	0.49	-	17,600
Apr 14, 2026	0.50	0.52	0.49	0.49	0.49	4.26%	118,000
Apr 13, 2026	0.50	0.51	0.45	0.47	0.47	-6.00%	58,935
Apr 10, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	55,500
Apr 9, 2026	0.49	0.51	0.49	0.51	0.51	6.25%	31,700
Apr 8, 2026	0.51	0.53	0.47	0.48	0.48	-9.43%	36,002
Apr 7, 2026	0.53	0.53	0.52	0.53	0.53	1.92%	30,766
Apr 6, 2026	0.52	0.52	0.52	0.52	0.52	-	500
Apr 2, 2026	0.52	0.52	0.52	0.52	0.52	1.96%	48,500
Apr 1, 2026	0.51	0.51	0.51	0.51	0.51	4.08%	10,939
Mar 30, 2026	0.53	0.53	0.47	0.49	0.49	-7.55%	90,050
Mar 27, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	17,000
Mar 26, 2026	0.57	0.57	0.54	0.54	0.54	1.89%	46,000
Mar 25, 2026	0.56	0.57	0.49	0.53	0.53	-3.64%	77,414
Mar 24, 2026	0.56	0.56	0.50	0.55	0.55	-	167,600
Mar 23, 2026	0.55	0.57	0.54	0.55	0.55	-	36,000
Mar 20, 2026	0.55	0.57	0.55	0.55	0.55	-3.51%	97,800
Mar 18, 2026	0.57	0.57	0.57	0.57	0.57	-	37,500
Mar 17, 2026	0.56	0.57	0.54	0.57	0.57	3.64%	184,900
Mar 16, 2026	0.57	0.57	0.55	0.55	0.55	3.77%	18,700
Mar 13, 2026	0.61	0.61	0.53	0.53	0.53	-15.87%	53,867
Mar 12, 2026	0.62	0.63	0.62	0.63	0.63	-1.56%	14,000
Mar 11, 2026	0.64	0.64	0.64	0.64	0.64	3.23%	10,000
Mar 10, 2026	0.59	0.62	0.59	0.62	0.62	-4.62%	7,500
Mar 9, 2026	0.60	0.67	0.60	0.65	0.65	14.04%	44,007
Mar 6, 2026	0.57	0.57	0.57	0.57	0.57	-3.39%	5,200
Mar 4, 2026	0.58	0.60	0.58	0.59	0.59	-1.67%	75,500
Mar 3, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	31,032
Mar 2, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	1,000
Feb 27, 2026	0.64	0.64	0.63	0.63	0.63	5.00%	31,670
Feb 26, 2026	0.63	0.67	0.60	0.60	0.60	-4.76%	47,500
Feb 25, 2026	0.67	0.67	0.63	0.63	0.63	-3.08%	96,000
Feb 24, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	3,500
Feb 23, 2026	0.67	0.67	0.67	0.67	0.67	-	5,283
Feb 20, 2026	0.66	0.67	0.65	0.67	0.67	-	99,920
Feb 19, 2026	0.65	0.67	0.65	0.67	0.67	8.06%	45,600
Feb 18, 2026	0.65	0.69	0.62	0.62	0.62	3.33%	50,000
Feb 17, 2026	0.62	0.65	0.60	0.60	0.60	1.69%	39,900
Feb 13, 2026	0.61	0.61	0.59	0.59	0.59	5.36%	26,500