BioNxt Solutions Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.282	0.305	0.282	0.298	0.298	15,997
2026-04-30	0.290	0.314	0.290	0.295	0.295	5,855
2026-04-29	0.294	0.322	0.290	0.290	0.290	42,320
2026-04-28	0.325	0.325	0.292	0.292	0.292	10,847
2026-04-27	0.313	0.313	0.292	0.292	0.292	9,575
2026-04-24	0.310	0.339	0.310	0.314	0.314	25,760
2026-04-23	0.348	0.348	0.300	0.310	0.310	7,891
2026-04-22	0.310	0.310	0.310	0.310	0.310	675
2026-04-21	0.310	0.340	0.297	0.297	0.297	34,960
2026-04-20	0.295	0.310	0.295	0.310	0.310	22
2026-04-17	0.312	0.339	0.310	0.338	0.338	2,403
2026-04-16	0.293	0.310	0.293	0.310	0.310	5,684
2026-04-15	0.320	0.329	0.292	0.319	0.319	1,984
2026-04-14	0.299	0.315	0.291	0.315	0.315	150,999
2026-04-13	0.320	0.320	0.299	0.310	0.310	24,042
2026-04-10	0.349	0.349	0.318	0.318	0.318	2,762
2026-04-09	0.310	0.339	0.301	0.320	0.320	14,100
2026-04-08	0.355	0.355	0.320	0.330	0.330	57,553
2026-04-07	0.337	0.359	0.321	0.341	0.341	16,947
2026-04-02	0.330	0.330	0.315	0.315	0.315	3,389
2026-04-01	0.331	0.337	0.324	0.324	0.324	30,953
2026-03-31	0.337	0.338	0.337	0.337	0.337	6,607
2026-03-30	0.373	0.373	0.310	0.338	0.338	21,397
2026-03-27	0.358	0.372	0.330	0.344	0.344	47,576
2026-03-26	0.341	0.360	0.340	0.360	0.360	38,168
2026-03-25	0.358	0.369	0.342	0.356	0.356	19,230
2026-03-24	0.379	0.379	0.343	0.363	0.363	53,409
2026-03-23	0.360	0.380	0.340	0.360	0.360	8,787
2026-03-20	0.379	0.380	0.350	0.370	0.370	1,880
2026-03-19	0.352	0.388	0.352	0.388	0.388	22,256
2026-03-18	0.360	0.387	0.340	0.340	0.340	34,881
2026-03-17	0.360	0.365	0.360	0.365	0.365	106,027
2026-03-16	0.363	0.388	0.361	0.388	0.388	8,693
2026-03-13	0.390	0.407	0.364	0.407	0.407	241
2026-03-12	0.409	0.409	0.361	0.407	0.407	29,989
2026-03-11	0.362	0.410	0.362	0.410	0.410	24,643
2026-03-10	0.371	0.396	0.371	0.384	0.384	7,522
2026-03-09	0.361	0.399	0.360	0.399	0.399	44,984
2026-03-06	0.385	0.385	0.365	0.380	0.380	15,836
2026-03-05	0.383	0.400	0.351	0.400	0.400	29,179
2026-03-04	0.399	0.419	0.364	0.419	0.419	113,608
2026-03-03	0.383	0.409	0.360	0.409	0.409	56,018
2026-03-02	0.370	0.399	0.365	0.399	0.399	3,645
2026-02-27	0.381	0.409	0.380	0.409	0.409	29,957
2026-02-26	0.405	0.430	0.380	0.430	0.430	3,423
2026-02-25	0.380	0.440	0.380	0.415	0.415	24,319
2026-02-24	0.420	0.420	0.401	0.420	0.420	31,877
2026-02-23	0.419	0.422	0.384	0.420	0.420	18,043
2026-02-20	0.419	0.420	0.384	0.420	0.420	17,838
2026-02-19	0.390	0.420	0.375	0.420	0.420	25,108
2026-02-18	0.408	0.410	0.375	0.410	0.410	17,776
2026-02-17	0.380	0.409	0.377	0.387	0.387	32,427
2026-02-16	0.380	0.380	0.380	0.380	0.380	400
2026-02-13	0.399	0.399	0.332	0.394	0.394	25,703
2026-02-12	0.352	0.400	0.352	0.399	0.399	10,841
2026-02-11	0.387	0.389	0.350	0.370	0.370	27,382
2026-02-10	0.352	0.370	0.352	0.370	0.370	1,841
2026-02-09	0.403	0.403	0.350	0.390	0.390	9,368
2026-02-06	0.350	0.400	0.350	0.400	0.400	276,225
2026-02-05	0.379	0.389	0.350	0.373	0.373	9,509

← NewerPage 3 of 4 · 223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.