BioNxt Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.38	0.43	0.38	0.43	0.43	-0.47%	11,100
Feb 19, 2026	0.36	0.43	0.36	0.43	0.43	12.89%	51,367
Feb 18, 2026	0.37	0.41	0.37	0.38	0.38	-6.86%	32,100
Feb 17, 2026	0.35	0.41	0.35	0.41	0.41	-0.24%	21,750
Feb 16, 2026	0.42	0.42	0.41	0.41	0.41	16.86%	4,450
Feb 13, 2026	0.35	0.37	0.35	0.35	0.35	-0.57%	1,150
Feb 12, 2026	0.35	0.35	0.35	0.35	0.35	-9.74%	-
Feb 11, 2026	0.35	0.39	0.35	0.39	0.39	5.69%	14,600
Feb 10, 2026	0.33	0.37	0.33	0.37	0.37	-1.86%	10,000
Feb 9, 2026	0.36	0.38	0.36	0.38	0.38	3.87%	19,124
Feb 6, 2026	0.34	0.40	0.34	0.36	0.36	5.23%	40,000
Feb 5, 2026	0.34	0.40	0.34	0.34	0.34	-11.34%	4,722
Feb 4, 2026	0.33	0.39	0.33	0.39	0.39	8.08%	4,815
Feb 3, 2026	0.35	0.41	0.35	0.36	0.36	2.57%	50,027
Feb 2, 2026	0.39	0.42	0.35	0.35	0.35	-14.22%	84,990
Jan 30, 2026	0.37	0.42	0.37	0.41	0.41	7.37%	1,540
Jan 29, 2026	0.40	0.43	0.38	0.38	0.38	-6.86%	37,850
Jan 28, 2026	0.36	0.41	0.36	0.41	0.41	2.26%	64,505
Jan 27, 2026	0.41	0.41	0.37	0.40	0.40	-1.97%	15,000
Jan 26, 2026	0.36	0.41	0.36	0.41	0.41	13.37%	59,896
Jan 23, 2026	0.27	0.36	0.27	0.36	0.36	18.09%	28,357
Jan 22, 2026	0.27	0.31	0.27	0.30	0.30	8.57%	3,950
Jan 21, 2026	0.27	0.28	0.27	0.28	0.28	-9.68%	9,500
Jan 20, 2026	0.32	0.32	0.28	0.31	0.31	4.03%	107,600
Jan 19, 2026	0.27	0.32	0.27	0.30	0.30	-6.88%	47,575
Jan 16, 2026	0.29	0.32	0.29	0.32	0.32	-5.33%	1,900
Jan 15, 2026	0.31	0.34	0.30	0.34	0.34	5.63%	7,500
Jan 14, 2026	0.30	0.32	0.30	0.32	0.32	-3.61%	13,000
Jan 13, 2026	0.29	0.35	0.29	0.33	0.33	16.49%	4,000
Jan 12, 2026	0.35	0.35	0.29	0.29	0.29	-22.34%	18,400
Jan 9, 2026	0.36	0.41	0.33	0.37	0.37	1.94%	117,659
Jan 8, 2026	0.36	0.36	0.36	0.36	0.36	-6.49%	-
Jan 7, 2026	0.39	0.41	0.39	0.39	0.39	-	14,793
Jan 6, 2026	0.38	0.39	0.38	0.39	0.39	-8.33%	1,430
Jan 5, 2026	0.38	0.42	0.36	0.42	0.42	4.48%	4,312
Jan 2, 2026	0.38	0.40	0.38	0.40	0.40	-4.29%	5,100
Dec 30, 2025	0.43	0.43	0.39	0.42	0.42	9.95%	25,790
Dec 29, 2025	0.38	0.43	0.38	0.38	0.38	-11.16%	5,800
Dec 23, 2025	0.38	0.43	0.38	0.43	0.43	-0.69%	18,480
Dec 22, 2025	0.41	0.43	0.41	0.43	0.43	9.62%	7,900
Dec 19, 2025	0.36	0.40	0.36	0.40	0.40	-4.82%	9,983
Dec 18, 2025	0.37	0.42	0.37	0.42	0.42	14.33%	6,150
Dec 17, 2025	0.36	0.36	0.36	0.36	0.36	-0.82%	-
Dec 16, 2025	0.36	0.40	0.36	0.37	0.37	-8.96%	9,500
Dec 15, 2025	0.38	0.42	0.37	0.40	0.40	0.50%	3,010
Dec 12, 2025	0.40	0.40	0.40	0.40	0.40	-	12,740
Dec 11, 2025	0.42	0.44	0.40	0.40	0.40	-0.25%	10,000
Dec 10, 2025	0.40	0.40	0.40	0.40	0.40	-6.74%	1,000
Dec 9, 2025	0.39	0.46	0.39	0.43	0.43	-4.02%	23,166
Dec 8, 2025	0.45	0.45	0.40	0.45	0.45	9.27%	17,300