Dark

BNXTF
BIONXT SOLUTIONS INC
stock OTC

EOD

Jul 27, 2026

0.2150USD-8.744%(-0.0206)815

Pre-market

0.00USD-100.000%(-0.24)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	0.215000	0.215000	0.215000	0.215000	-8.744%	815	0.000%
2026-07-22	0.235300	0.238800	0.235300	0.235600	+0.830%	1,300	-8.744%
2026-07-21	0.233660	0.233660	0.233660	0.233660	-1.947%	250	-7.986%
2026-07-20	0.238300	0.238300	0.238300	0.238300	-4.627%	500	-9.778%
2026-07-08	0.249860	0.249860	0.249860	0.249860	+0.104%	100	-13.952%
2026-07-07	0.236900	0.249600	0.236900	0.249600	+17.404%	5,000	-13.862%
2026-07-06	0.212600	0.212600	0.212600	0.212600	-7.565%	100	+1.129%
2026-06-29	0.212600	0.230000	0.212600	0.230000	-8.000%	1,999	-6.522%
2026-06-25	0.262020	0.262020	0.250000	0.250000	+3.348%	650	-14.000%
2026-06-23	0.241900	0.241900	0.241900	0.241900	-2.812%	2,000	-11.120%
2026-06-22	0.248900	0.248900	0.248900	0.248900	-0.440%	100	-13.620%
2026-06-18	0.260200	0.260200	0.250000	0.250000	0.000%	4,828	-14.000%
2026-06-17	0.250000	0.250000	0.250000	0.250000	-0.040%	2,400	-14.000%
2026-06-16	0.250100	0.250100	0.250100	0.250100	+0.040%	1,215	-14.034%
2026-06-15	0.250000	0.250000	0.250000	0.250000	-1.478%	3,705	-14.000%
2026-06-12	0.253750	0.253750	0.253750	0.253750	-4.641%	170	-15.271%
2026-06-11	0.257900	0.266100	0.257900	0.266100	-4.432%	215	-19.203%
2026-06-10	0.280000	0.299730	0.238100	0.278440	-0.557%	70,510	-22.784%
2026-06-09	0.292690	0.292690	0.280000	0.280000	-8.943%	31,520	-23.214%
2026-06-08	0.307500	0.307500	0.307500	0.307500	+13.490%	162	-30.081%
2026-06-04	0.332100	0.332100	0.206700	0.270950	-21.600%	103,801	-20.650%
2026-06-02	0.345600	0.345600	0.345600	0.345600	+16.324%	600	-37.789%
2026-05-29	0.286100	0.297100	0.286100	0.297100	-2.726%	5,433	-27.634%
2026-05-27	0.318400	0.318400	0.305425	0.305425	+6.829%	427	-29.606%
2026-05-26	0.294720	0.294720	0.285900	0.285900	-1.346%	3,098	-24.799%
2026-05-22	0.291600	0.291600	0.289800	0.289800	-3.206%	1,575	-25.811%
2026-05-20	0.140600	0.299400	0.140600	0.299400	+3.527%	1,350	-28.190%
2026-05-19	0.289200	0.289200	0.289200	0.289200	-9.710%	3,000	-25.657%
2026-05-14	0.320300	0.320300	0.320300	0.320300	-8.507%	200	-32.875%
2026-05-13	0.373300	0.373300	0.350080	0.350080	+9.881%	1,675	-38.585%
2026-05-12	0.318600	0.318600	0.318600	0.318600	-0.599%	1,500	-32.517%
2026-05-11	0.290820	0.320520	0.290820	0.320520	-0.595%	5,131	-32.922%
2026-05-08	0.276800	0.322440	0.276800	0.322440	-9.167%	2,690	-33.321%
2026-05-07	0.354980	0.354980	0.354980	0.354980	+1.792%	100	-39.433%
2026-05-05	0.334400	0.348730	0.334300	0.348730	+6.874%	6,800	-38.348%
2026-04-30	0.326300	0.326300	0.326300	0.326300	-3.718%	2,200	-34.110%
2026-04-29	0.356300	0.356300	0.338900	0.338900	-7.105%	5,300	-36.559%
2026-04-24	0.358340	0.380000	0.358340	0.364820	+2.196%	13,400	-41.067%
2026-04-23	0.303100	0.370950	0.303100	0.356980	-8.340%	11,615	-39.773%
2026-04-21	0.389460	0.389460	0.389460	0.389460	+3.967%	4,000	-44.795%
2026-04-17	0.369600	0.374600	0.369600	0.374600	+5.536%	4,325	-42.605%
2026-04-16	0.354950	0.354950	0.354950	0.354950	-4.928%	272	-39.428%
2026-04-15	0.260200	0.373350	0.260200	0.373350	+5.080%	1,150	-42.413%
2026-04-14	0.297100	0.355300	0.297100	0.355300	+3.707%	453	-39.488%
2026-04-13	0.342600	0.342600	0.342600	0.342600	+5.643%	240	-37.245%
2026-04-09	0.324300	0.324300	0.324300	0.324300	-4.421%	1,500	-33.703%
2026-04-08	0.339300	0.339300	0.339300	0.339300	-9.665%	3,000	-36.634%
2026-04-07	0.375600	0.375600	0.375600	0.375600	+0.941%	5,000	-42.758%
2026-04-06	0.372100	0.372100	0.372100	0.372100	-4.972%	500	-42.220%
2026-04-02	0.393600	0.393600	0.391570	0.391570	-5.023%	700	-45.093%
2026-03-27	0.412280	0.412280	0.412280	0.412280	-4.210%	1,000	-47.851%
2026-03-26	0.430400	0.430400	0.430400	0.430400	+2.637%	250	-50.046%
2026-03-25	0.416140	0.419340	0.387000	0.419340	+13.951%	720	-48.729%
2026-03-24	0.380700	0.385900	0.368000	0.368000	-7.164%	3,100	-41.576%
2026-03-23	0.393300	0.396400	0.393300	0.396400	+1.641%	950	-45.762%
2026-03-20	0.393100	0.393100	0.390000	0.390000	-3.542%	1,500	-44.872%
2026-03-17	0.404320	0.404320	0.404320	0.404320	+0.903%	100	-46.824%
2026-03-16	0.400700	0.400700	0.400700	0.400700	-4.641%	200	-46.344%
2026-03-13	0.439940	0.439940	0.420200	0.420200	-4.343%	4,100	-48.834%
2026-03-11	0.422300	0.439280	0.422300	0.439280	+0.087%	11,220	-51.056%
2026-03-10	0.438900	0.438900	0.438900	0.438900	-1.171%	2,500	-51.014%
2026-03-09	0.448000	0.448000	0.444100	0.444100	+3.150%	2,232	-51.587%
2026-03-05	0.430780	0.430780	0.430540	0.430540	-5.438%	5,500	-50.063%
2026-02-26	0.455300	0.455300	0.455300	0.455300	-5.130%	225	-52.778%
2026-02-18	0.506000	0.506000	0.479920	0.479920	+10.377%	2,714	-55.201%
2026-02-17	0.434800	0.434800	0.434800	0.434800	-6.925%	700	-50.552%
2026-02-11	0.467150	0.467150	0.467150	0.467150	+11.465%	1,000	-53.976%
2026-02-10	0.325500	0.423000	0.325500	0.419100	-9.030%	1,201	-48.700%
2026-02-06	0.465420	0.465420	0.460700	0.460700	+7.983%	5,710	-53.332%
2026-02-05	0.426640	0.426640	0.426640	0.426640	-4.938%	600	-49.606%
2026-02-02	0.448800	0.448800	0.448800	0.448800	-0.089%	100	-52.094%
2026-01-30	0.462850	0.462850	0.449200	0.449200	-8.606%	15,220	-52.137%
2026-01-28	0.491500	0.491500	0.491500	0.491500	+9.804%	2,000	-56.256%
2026-01-27	0.447615	0.447615	0.447615	0.447615	+20.275%	600	-51.968%
2026-01-23	0.372160	0.372160	0.372160	0.372160	+5.422%	2,150	-42.229%
2026-01-22	0.353020	0.353020	0.353020	0.353020	-1.813%	2,500	-39.097%
2026-01-21	0.345300	0.359540	0.345300	0.359540	-1.280%	300	-40.201%
2026-01-16	0.345100	0.375400	0.345100	0.364200	-3.113%	2,500	-40.967%
2026-01-15	0.375900	0.375900	0.375900	0.375900	-6.025%	300	-42.804%
2026-01-14	0.292100	0.400000	0.292100	0.400000	+1.138%	20,365	-46.250%
2026-01-13	0.381900	0.395500	0.381800	0.395500	+31.395%	6,770	-45.638%
2026-01-12	0.430700	0.430700	0.301000	0.301000	-21.574%	7,833	-28.571%
2026-01-09	0.460000	0.460000	0.383800	0.383800	-11.178%	4,300	-43.981%
2026-01-08	0.441200	0.441200	0.432100	0.432100	-0.323%	326	-50.243%
2026-01-07	0.382100	0.434000	0.382100	0.433500	-2.737%	8,940	-50.404%
2026-01-06	0.445400	0.445700	0.445400	0.445700	-0.735%	3,104	-51.761%
2026-01-05	0.445600	0.449000	0.445600	0.449000	+1.354%	1,200	-52.116%
2025-12-31	0.382100	0.448980	0.382100	0.443000	+0.923%	9,500	-51.467%
2025-12-30	0.474950	0.490000	0.438950	0.438950	-6.913%	2,350	-51.019%
2025-12-29	0.382100	0.471550	0.382100	0.471550	+4.104%	4,650	-54.406%
2025-12-24	0.459450	0.459450	0.452960	0.452960	+3.890%	700	-52.534%
2025-12-23	0.436000	0.436000	0.436000	0.436000	-5.351%	1,000	-50.688%
2025-12-22	0.456460	0.477750	0.440150	0.460650	+4.073%	7,062	-53.327%
2025-12-19	0.455300	0.455300	0.442620	0.442620	+0.527%	1,020	-51.426%
2025-12-18	0.382100	0.466980	0.382100	0.440300	-4.074%	9,000	-51.170%
2025-12-17	0.432700	0.459000	0.432700	0.459000	-4.360%	4,671	-53.159%
2025-12-16	0.479925	0.479925	0.479925	0.479925	+9.095%	100	-55.201%
2025-12-15	0.445600	0.445600	0.439915	0.439915	-9.964%	5,037	-51.127%
2025-12-11	0.481300	0.488600	0.481300	0.488600	+2.561%	2,300	-55.997%
2025-12-10	0.458120	0.476400	0.458120	0.476400	-1.601%	12,515	-54.870%
2025-12-09	0.484150	0.484150	0.484150	0.484150	+1.631%	600	-55.592%
2025-12-08	0.402400	0.493315	0.402400	0.476380	-3.684%	9,785	-54.868%
2025-12-05	0.484400	0.494600	0.484400	0.494600	+3.516%	1,700	-56.531%
2025-12-04	0.477800	0.477800	0.477800	0.477800	+4.085%	1,014	-55.002%
2025-12-02	0.459050	0.459050	0.459050	0.459050	-4.552%	501	-53.164%
2025-12-01	0.474900	0.480940	0.451800	0.480940	+4.348%	21,310	-55.296%
2025-11-26	0.424400	0.489300	0.424400	0.460900	-4.773%	8,405	-53.352%
2025-11-24	0.436500	0.484000	0.436500	0.484000	-3.122%	3,961	-55.579%
2025-11-21	0.483620	0.501900	0.481160	0.499600	-0.100%	16,264	-56.966%
2025-11-20	0.502200	0.502200	0.498500	0.500100	+9.594%	2,940	-57.009%
2025-11-19	0.497600	0.497600	0.441700	0.456320	-8.070%	31,000	-52.884%
2025-11-18	0.496375	0.496375	0.496375	0.496375	-5.793%	270	-56.686%
2025-11-17	0.526900	0.526900	0.526900	0.526900	-2.245%	550	-59.195%
2025-11-14	0.528900	0.544460	0.528900	0.539000	+1.929%	13,062	-60.111%
2025-11-13	0.528800	0.528800	0.528800	0.528800	+2.540%	101	-59.342%
2025-11-12	0.536600	0.564280	0.515700	0.515700	-5.918%	8,736	-58.309%
2025-11-11	0.566000	0.569100	0.548140	0.548140	+3.164%	4,700	-60.776%
2025-11-10	0.465300	0.533500	0.465300	0.531330	+1.783%	2,949	-59.536%
2025-11-07	0.534787	0.534787	0.522020	0.522020	+0.388%	550	-58.814%
2025-11-06	0.486800	0.600000	0.486800	0.520000	-12.402%	67,360	-58.654%
2025-11-05	0.588512	0.593620	0.588512	0.593620	+3.041%	4,032	-63.782%
2025-11-04	0.570000	0.582720	0.567140	0.576100	-3.983%	22,574	-62.680%
2025-11-03	0.623500	0.623500	0.580640	0.600000	+2.881%	7,797	-64.167%
2025-10-31	0.582100	0.583500	0.580000	0.583200	-5.568%	21,232	-63.134%
2025-10-30	0.600000	0.624540	0.600000	0.617585	+2.931%	20,828	-65.187%
2025-10-29	0.785600	0.785600	0.600000	0.600000	-1.046%	25,677	-64.167%
2025-10-28	0.620000	0.644000	0.606345	0.606345	-0.599%	46,748	-64.542%
2025-10-27	0.620720	0.620720	0.600190	0.610000	-0.974%	30,445	-64.754%
2025-10-24	0.457200	0.618600	0.457200	0.616000	+2.557%	48,231	-65.097%
2025-10-23	0.600000	0.612900	0.593770	0.600640	+0.107%	24,852	-64.205%
2025-10-22	0.603600	0.627600	0.585660	0.600000	-0.596%	54,233	-64.167%
2025-10-21	0.647400	0.714700	0.581350	0.603600	+0.684%	47,128	-64.380%
2025-10-17	0.597000	0.610000	0.597000	0.599500	-0.233%	13,110	-64.137%
2025-10-16	0.613840	0.613840	0.600900	0.600900	+0.299%	5,160	-64.220%
2025-10-15	0.599110	0.599110	0.599110	0.599110	-10.165%	525	-64.113%
2025-10-14	0.666900	0.666900	0.666900	0.666900	+3.460%	5,000	-67.761%
2025-10-10	0.627800	0.644600	0.627800	0.644600	+4.321%	7,780	-66.646%
2025-10-09	0.623655	0.623655	0.617900	0.617900	+0.374%	1,189	-65.205%
2025-10-07	0.615600	0.615600	0.615600	0.615600	+2.583%	100	-65.075%
2025-10-06	0.493000	0.600100	0.493000	0.600100	-3.210%	500	-64.173%
2025-10-01	0.620000	0.620000	0.620000	0.620000	+8.052%	9,163	-65.323%
2025-09-30	0.527000	0.618860	0.527000	0.573800	-8.721%	13,116	-62.530%
2025-09-29	0.638600	0.638600	0.628620	0.628620	+3.620%	1,170	-65.798%
2025-09-26	0.611500	0.630000	0.606660	0.606660	-4.373%	15,950	-64.560%
2025-09-24	0.634400	0.634400	0.634400	0.634400	-2.929%	100	-66.110%
2025-09-23	0.638100	0.653540	0.625570	0.653540	+4.533%	18,100	-67.102%
2025-09-22	0.628820	0.628820	0.625200	0.625200	+7.423%	5,800	-65.611%
2025-09-19	0.582000	0.582000	0.582000	0.582000	+0.968%	200	-63.058%
2025-09-17	0.389200	0.576420	0.389200	0.576420	-2.447%	7,800	-62.701%
2025-09-15	0.579900	0.590880	0.579900	0.590880	-7.833%	200	-63.614%
2025-09-11	0.548700	0.648080	0.548700	0.641100	-8.185%	1,955	-66.464%
2025-09-08	0.719250	0.719250	0.698250	0.698250	+3.798%	5,749	-69.209%
2025-09-05	0.666100	0.672700	0.666100	0.672700	+2.547%	450	-68.039%
2025-09-04	0.577800	0.655990	0.577800	0.655990	-8.713%	3,300	-67.225%
2025-08-29	0.718700	0.737350	0.718600	0.718600	-4.187%	9,290	-70.081%
2025-08-25	0.750000	0.750000	0.750000	0.750000	0.000%	1,333	-71.333%
2025-08-20	0.800000	0.800000	0.746000	0.750000	-2.875%	14,280	-71.333%
2025-08-19	0.772200	0.772200	0.772200	0.772200	+9.191%	6,013	-72.157%
2025-08-18	0.707200	0.707200	0.707200	0.707200	-5.226%	4,003	-69.598%
2025-08-15	0.746200	0.746200	0.746200	0.746200	-3.091%	157	-71.187%
2025-08-13	0.770000	0.770000	0.770000	0.770000	+12.557%	1,000	-72.078%
2025-08-12	0.684100	0.684100	0.684100	0.684100	-0.734%	455	-68.572%
2025-08-11	0.725900	0.725900	0.689160	0.689160	+12.755%	2,500	-68.803%
2025-08-08	0.742200	0.742200	0.594280	0.611200	-12.841%	6,280	-64.823%
2025-08-07	0.720000	0.720000	0.685200	0.701250	+22.404%	13,080	-69.340%
2025-08-06	0.572900	0.572900	0.572900	0.572900	+6.378%	100	-62.472%
2025-08-05	0.540000	0.550000	0.538550	0.538550	+13.829%	17,850	-60.078%
2025-08-04	0.473120	0.473120	0.473120	0.473120	+30.696%	1,000	-54.557%
2025-07-31	0.362000	0.362000	0.362000	0.362000	-20.544%	100	-40.608%
2025-07-29	0.475500	0.475500	0.455600	0.455600	+1.244%	10,010	-52.809%
2025-07-28	0.450000	0.450000	0.450000	0.450000	+7.488%	100	-52.222%
2025-07-24	0.410000	0.418650	0.410000	0.418650	-1.910%	10,000	-48.644%
2025-07-23	0.426800	0.426800	0.426800	0.426800	+2.836%	750	-49.625%
2025-07-22	0.415030	0.415030	0.415030	0.415030	+2.641%	505	-48.197%
2025-07-18	0.404350	0.404350	0.404350	0.404350	-3.680%	1,200	-46.828%
2025-07-17	0.419800	0.419800	0.419800	0.419800	-0.048%	450	-48.785%
2025-07-16	0.403300	0.420000	0.403300	0.420000	+0.747%	3,630	-48.810%
2025-07-14	0.324000	0.416885	0.324000	0.416885	-1.212%	1,530	-48.427%
2025-07-11	0.433000	0.438800	0.422000	0.422000	+7.134%	2,165	-49.052%
2025-07-09	0.439400	0.439400	0.393900	0.393900	+9.966%	200	-45.418%
2025-07-08	0.324000	0.393080	0.324000	0.358200	-13.478%	2,911	-39.978%
2025-07-07	0.408700	0.414000	0.408300	0.414000	-0.048%	10,350	-48.068%
2025-07-03	0.414200	0.414200	0.414200	0.414200	+3.550%	1,028	-48.093%
2025-07-02	0.400000	0.400000	0.400000	0.400000	+14.613%	5,011	-46.250%
2025-06-25	0.349000	0.349000	0.349000	0.349000	-3.820%	150	-38.395%
2025-06-24	0.362860	0.362860	0.362860	0.362860	-6.959%	5,900	-40.748%
2025-06-20	0.395500	0.395500	0.389700	0.390000	-4.808%	4,200	-44.872%
2025-06-17	0.409700	0.409700	0.409700	0.409700	-0.558%	157	-47.523%
2025-06-16	0.410400	0.412000	0.400000	0.412000	+4.542%	15,100	-47.816%
2025-06-09	0.394100	0.394100	0.394100	0.394100	-1.647%	500	-45.445%
2025-06-06	0.400700	0.400700	0.400700	0.400700	-2.268%	796	-46.344%
2025-06-05	0.410000	0.410000	0.410000	0.410000	+2.229%	225	-47.561%
2025-06-03	0.401060	0.401060	0.401060	0.401060	+0.265%	771	-46.392%
2025-06-02	0.418000	0.418000	0.400000	0.400000	+4.384%	12,015	-46.250%
2025-05-30	0.383200	0.383200	0.383200	0.383200	-1.744%	311	-43.894%
2025-05-29	0.390000	0.390000	0.390000	0.390000	+2.632%	1,000	-44.872%
2025-05-22	0.386400	0.386400	0.380000	0.380000	+3.712%	10,200	-43.421%
2025-05-20	0.380000	0.380000	0.360400	0.366400	-3.807%	10,200	-41.321%
2025-05-19	0.289400	0.380900	0.289400	0.380900	+0.821%	11,605	-43.555%
2025-05-16	0.371500	0.390310	0.371500	0.377800	+0.720%	3,900	-43.092%
2025-05-15	0.375100	0.375100	0.375100	0.375100	+2.823%	900	-42.682%
2025-05-14	0.389560	0.389560	0.358300	0.364800	+11.526%	1,261	-41.064%
2025-05-09	0.327100	0.327100	0.327100	0.327100	+19.162%	1,150	-34.271%
2025-05-08	0.274500	0.274500	0.274500	0.274500	-16.094%	530	-21.676%
2025-05-06	0.327150	0.327150	0.327150	0.327150	-0.411%	1,000	-34.281%
2025-05-05	0.328500	0.328500	0.328500	0.328500	-5.030%	1,500	-34.551%
2025-05-02	0.345900	0.345900	0.345900	0.345900	+32.326%	550	-37.843%
2025-04-29	0.261400	0.261400	0.261400	0.261400	-23.118%	2,800	-17.751%
2025-04-25	0.340000	0.340000	0.340000	0.340000	0.000%	31,000	-36.765%
2025-04-24	0.338500	0.340000	0.338500	0.340000	+4.615%	5,630	-36.765%
2025-04-23	0.325000	0.325000	0.325000	0.325000	+7.741%	14,085	-33.846%
2025-04-22	0.301650	0.301650	0.301650	0.301650	+0.550%	250	-28.725%
2025-04-21	0.244100	0.313900	0.244100	0.300000	-15.421%	20,230	-28.333%
2025-04-11	0.354700	0.354700	0.354700	0.354700	+7.485%	150	-39.385%
2025-04-10	0.330000	0.330000	0.310000	0.330000	+25.762%	23,000	-34.848%
2025-04-09	0.262400	0.262400	0.262400	0.262400	-17.717%	290	-18.064%
2025-04-08	0.318900	0.318900	0.318900	0.318900	+22.654%	550	-32.581%
2025-04-07	0.260000	0.260000	0.260000	0.260000	-13.333%	1,701	-17.308%
2025-04-04	0.360000	0.360000	0.300000	0.300000	-18.478%	12,500	-28.333%
2025-04-03	0.364200	0.368400	0.360100	0.368000	+1.182%	20,000	-41.576%
2025-03-31	0.384500	0.384500	0.363500	0.363700	-1.703%	10,010	-40.885%
2025-03-28	0.382200	0.382200	0.365000	0.370000	+2.778%	15,631	-41.892%
2025-03-27	0.360000	0.360000	0.360000	0.360000	-8.257%	600	-40.278%
2025-03-26	0.392400	0.392400	0.392400	0.392400	-9.335%	200	-45.209%
2025-03-21	0.432800	0.432800	0.432800	0.432800	+2.124%	100	-50.323%
2025-03-20	0.423800	0.423800	0.423800	0.423800	+5.950%	125	-49.269%
2025-03-19	0.380000	0.400000	0.380000	0.400000	-2.439%	21,000	-46.250%
2025-03-17	0.410000	0.410000	0.410000	0.410000	+6.882%	7,500	-47.561%
2025-03-14	0.369800	0.404500	0.369800	0.383600	-1.641%	750	-43.952%
2025-03-13	0.390000	0.390000	0.390000	0.390000	-1.465%	198	-44.872%
2025-03-12	0.400000	0.410160	0.388100	0.395800	+1.617%	10,550	-45.680%
2025-03-11	0.387500	0.399000	0.380000	0.389500	+2.500%	57,040	-44.801%
2025-03-10	0.380000	0.380000	0.380000	0.380000	+1.414%	3,000	-43.421%
2025-03-03	0.334500	0.374700	0.334500	0.374700	+7.149%	8,248	-42.621%
2025-02-27	0.349700	0.349700	0.349700	0.349700	+2.072%	200	-38.519%
2025-02-26	0.369720	0.369720	0.321000	0.342600	-4.833%	4,585	-37.245%
2025-02-24	0.222600	0.360000	0.222600	0.360000	-3.511%	33,752	-40.278%
2025-02-20	0.387600	0.400000	0.373100	0.373100	-1.971%	50,880	-42.375%
2025-02-19	0.371540	0.380600	0.371540	0.380600	+2.356%	8,136	-43.510%
2025-02-18	0.345100	0.377100	0.239100	0.371840	+11.376%	1,521	-42.179%
2025-02-14	0.333700	0.352000	0.333700	0.333860	+4.331%	9,561	-35.602%
2025-02-13	0.320000	0.320000	0.320000	0.320000	+5.478%	2,500	-32.813%
2025-02-12	0.303380	0.303380	0.303380	0.303380	+0.740%	52,100	-29.132%
2025-02-11	0.290250	0.301150	0.290250	0.301150	-2.855%	3,100	-28.607%
2025-02-10	0.315000	0.315000	0.304900	0.310000	+19.231%	32,336	-30.645%
2025-02-07	0.300000	0.300000	0.260000	0.260000	-12.898%	17,431	-17.308%
2025-02-06	0.290000	0.298500	0.290000	0.298500	+2.931%	10,550	-27.973%
2025-02-05	0.300000	0.300000	0.290000	0.290000	+2.311%	18,100	-25.862%
2025-02-04	0.280000	0.283450	0.280000	0.283450	+4.652%	5,800	-24.149%
2025-02-03	0.280000	0.280000	0.270850	0.270850	-3.268%	8,950	-20.620%
2025-01-31	0.280000	0.280000	0.280000	0.280000	-6.317%	10,000	-23.214%
2025-01-29	0.298880	0.298880	0.298880	0.298880	+2.216%	1,000	-28.065%
2025-01-28	0.280450	0.292400	0.244000	0.292400	+4.541%	755	-26.471%
2025-01-23	0.279700	0.279700	0.279700	0.279700	-2.966%	200	-23.132%
2025-01-21	0.288250	0.288250	0.288250	0.288250	+14.612%	220	-25.412%
2025-01-14	0.251500	0.251500	0.251500	0.251500	-21.406%	1,000	-14.513%
2025-01-13	0.268000	0.320000	0.268000	0.320000	+14.757%	1,493	-32.813%
2025-01-10	0.278850	0.278850	0.278850	0.278850	-6.048%	100	-22.898%
2025-01-08	0.296800	0.296800	0.296800	0.296800	+7.927%	333	-27.561%
2025-01-07	0.290500	0.294100	0.275000	0.275000	-14.063%	12,180	-21.818%
2025-01-03	0.320000	0.320000	0.320000	0.320000	+12.084%	100	-32.813%
2025-01-02	0.272300	0.285500	0.272300	0.285500	+13.339%	1,600	-24.694%
2024-12-31	0.265000	0.265000	0.251900	0.251900	-11.146%	1,000	-14.649%
2024-12-30	0.246400	0.283500	0.246400	0.283500	+16.212%	1,150	-24.162%
2024-12-27	0.224800	0.243950	0.220000	0.243950	+14.854%	1,400	-11.867%
2024-12-26	0.212400	0.212400	0.212400	0.212400	-3.455%	200	+1.224%
2024-12-20	0.220000	0.220000	0.220000	0.220000	-10.696%	11,000	-2.273%
2024-12-19	0.246350	0.246350	0.246350	0.246350	+13.945%	400	-12.726%
2024-12-17	0.216200	0.216200	0.216200	0.216200	+2.903%	500	-0.555%
2024-12-16	0.210100	0.210100	0.210100	0.210100	+3.243%	21,001	+2.332%
2024-12-11	0.203500	0.203500	0.203500	0.203500	-1.786%	553	+5.651%
2024-12-10	0.200800	0.207200	0.200800	0.207200	-9.155%	770	+3.764%
2024-12-09	0.228080	0.228080	0.228080	0.228080	+20.677%	399	-5.735%
2024-12-06	0.189000	0.189000	0.189000	0.189000	0.000%	126	+13.757%
2024-12-05	0.189000	0.189000	0.189000	0.189000	-18.182%	11,000	+13.757%
2024-12-04	0.231750	0.231750	0.231000	0.231000	+6.256%	21,446	-6.926%
2024-12-03	0.223980	0.223980	0.213200	0.217400	-7.823%	1,797	-1.104%
2024-12-02	0.235850	0.235850	0.235850	0.235850	+33.324%	701	-8.840%
2024-11-29	0.155000	0.176900	0.155000	0.176900	-9.236%	2,300	+21.538%
2024-11-27	0.190000	0.194900	0.190000	0.194900	+5.437%	49,100	+10.313%
2024-11-26	0.184850	0.184850	0.184850	0.184850	-1.413%	150	+16.311%
2024-11-22	0.192050	0.193000	0.187500	0.187500	+7.143%	71,100	+14.667%
2024-11-21	0.175450	0.175450	0.175000	0.175000	+4.105%	200	+22.857%
2024-11-20	0.170000	0.170000	0.168100	0.168100	-1.118%	69,845	+27.900%
2024-11-19	0.170000	0.170000	0.170000	0.170000	-6.233%	38,000	+26.471%
2024-11-18	0.170000	0.181300	0.160000	0.181300	+6.647%	6,510	+18.588%
2024-11-15	0.170000	0.170000	0.170000	0.170000	+3.627%	10,000	+26.471%
2024-11-13	0.164050	0.164050	0.164050	0.164050	-18.180%	10,070	+31.058%
2024-11-11	0.210500	0.210500	0.186400	0.200500	+12.958%	4,050	+7.232%
2024-11-07	0.177500	0.177500	0.177500	0.177500	0.000%	5,080	+21.127%
2024-11-06	0.202950	0.202950	0.177500	0.177500	-1.389%	6,100	+21.127%
2024-11-01	0.180000	0.180000	0.180000	0.180000	+1.408%	5,545	+19.444%
2024-10-31	0.175960	0.180000	0.175960	0.177500	-13.768%	17,135	+21.127%
2024-10-29	0.177500	0.205840	0.177500	0.205840	+8.337%	29,500	+4.450%
2024-10-25	0.185100	0.190000	0.185100	0.190000	-3.627%	19,633	+13.158%
2024-10-22	0.168400	0.197150	0.168400	0.197150	+6.914%	2,100	+9.054%
2024-10-21	0.184400	0.184400	0.184400	0.184400	-4.208%	250	+16.594%
2024-10-18	0.165000	0.192500	0.165000	0.192500	+7.362%	16,367	+11.688%
2024-10-16	0.180000	0.180000	0.179300	0.179300	-0.389%	1,515	+19.911%
2024-10-15	0.190000	0.200000	0.180000	0.180000	0.000%	21,490	+19.444%
2024-10-08	0.180000	0.180000	0.180000	0.180000	-10.000%	3,004	+19.444%
2024-10-07	0.190000	0.200000	0.190000	0.200000	+5.263%	15,000	+7.500%
2024-10-03	0.212800	0.212800	0.190000	0.190000	0.000%	3,467	+13.158%
2024-10-02	0.190000	0.190000	0.190000	0.190000	-10.504%	8,500	+13.158%
2024-10-01	0.212300	0.212300	0.212300	0.212300	+14.757%	200	+1.272%
2024-09-27	0.168200	0.199900	0.168200	0.185000	+2.721%	24,610	+16.216%
2024-09-26	0.180100	0.180100	0.180100	0.180100	+19.509%	1,020	+19.378%
2024-09-24	0.150700	0.150700	0.150700	0.150700	-5.041%	100	+42.668%
2024-09-23	0.157100	0.158700	0.143100	0.158700	+0.221%	1,350	+35.476%
2024-09-19	0.147900	0.158350	0.147900	0.158350	+13.107%	297	+35.775%
2024-09-18	0.140000	0.140000	0.140000	0.140000	-1.892%	2,056	+53.571%
2024-09-12	0.111600	0.142700	0.111600	0.142700	+6.018%	200	+50.666%
2024-09-10	0.134700	0.134700	0.134600	0.134600	-18.793%	377	+59.733%
2024-09-06	0.165750	0.165750	0.165750	0.165750	+2.886%	1,000	+29.713%
2024-09-04	0.161100	0.161100	0.161100	0.161100	+9.652%	100	+33.457%
2024-08-30	0.146920	0.146920	0.146920	0.146920	-9.975%	100	+46.338%
2024-08-21	0.174300	0.174300	0.163200	0.163200	-13.842%	2,500	+31.740%
2024-08-06	0.189420	0.189420	0.189420	0.189420	+18.388%	1,053	+13.504%
2024-08-05	0.160000	0.160000	0.160000	0.160000	-6.787%	1,082	+34.375%
2024-08-02	0.171650	0.171650	0.171650	0.171650	-6.120%	400	+25.255%
2024-08-01	0.190500	0.190500	0.182840	0.182840	-12.584%	605	+17.589%
2024-07-25	0.130265	0.209160	0.123200	0.209160	+0.995%	720	+2.792%
2024-07-22	0.207280	0.207280	0.148800	0.207100	-12.052%	4,700	+3.815%
2024-07-18	0.235480	0.235480	0.235480	0.235480	+11.655%	300	-8.697%
2024-07-17	0.211000	0.211000	0.210900	0.210900	-24.137%	1,000	+1.944%
2024-07-16	0.278000	0.278000	0.278000	0.278000	+13.446%	1,050	-22.662%
2024-07-15	0.217400	0.246000	0.217400	0.245050	-2.332%	378	-12.263%
2024-07-12	0.220000	0.250900	0.220000	0.250900	+29.130%	3,055	-14.308%
2024-07-10	0.194300	0.194300	0.194300	0.194300	-7.923%	225	+10.654%
2024-07-05	0.211020	0.211020	0.211020	0.211020	-6.438%	480	+1.886%
2024-06-28	0.225540	0.225540	0.225540	0.225540	-0.696%	360	-4.673%
2024-06-27	0.227120	0.227120	0.227120	0.227120	+13.845%	250	-5.336%
2024-06-26	0.199500	0.199500	0.199500	0.199500	-11.483%	260	+7.769%
2024-06-25	0.225380	0.225380	0.225380	0.225380	-0.380%	100	-4.606%
2024-06-21	0.236100	0.251100	0.151700	0.226240	-4.821%	19,858	-4.968%
2024-06-18	0.260560	0.260560	0.237700	0.237700	+4.773%	700	-9.550%
2024-06-14	0.226871	0.226871	0.226871	0.226871	-7.073%	500	-5.232%
2024-06-12	0.244140	0.244140	0.244140	0.244140	-0.675%	100	-11.936%
2024-06-10	0.218400	0.245800	0.218400	0.245800	+91.284%	352	-12.531%
2024-06-07	0.128500	0.128500	0.128500	0.128500	-53.300%	104	+67.315%
2024-06-04	0.128500	0.275160	0.128500	0.275160	+1.385%	4,750	-21.864%
2024-05-31	0.271400	0.271400	0.271400	0.271400	+4.176%	200	-20.781%
2024-05-29	0.260520	0.260520	0.260520	0.260520	+0.704%	150	-17.473%
2024-05-28	0.258700	0.258700	0.258700	0.258700	-4.732%	710	-16.892%
2024-05-23	0.271550	0.271550	0.271550	0.271550	+32.334%	8,000	-20.825%
2024-05-20	0.205200	0.205200	0.205200	0.205200	-24.448%	107	+4.776%
2024-05-17	0.271600	0.271600	0.271600	0.271600	-8.293%	500	-20.839%
2024-05-13	0.273900	0.296160	0.273900	0.296160	+11.317%	599	-27.404%
2024-05-09	0.266050	0.266050	0.266050	0.266050	-7.047%	500	-19.188%
2024-05-08	0.286220	0.286220	0.286220	0.286220	-2.080%	100	-24.883%
2024-05-07	0.292300	0.292300	0.292300	0.292300	-2.567%	280	-26.445%
2024-05-06	0.281700	0.300000	0.281700	0.300000	0.000%	2,930	-28.333%
2024-04-23	0.300000	0.300000	0.300000	0.300000	-1.316%	3,000	-28.333%
2024-04-18	0.309520	0.309520	0.304000	0.304000	-0.693%	5,100	-29.276%
2024-04-15	0.306120	0.306120	0.306120	0.306120	+1.213%	1,000	-29.766%
2024-04-12	0.302450	0.302450	0.302450	0.302450	-0.477%	492	-28.914%
2024-04-08	0.303900	0.303900	0.303900	0.303900	-15.124%	550	-29.253%
2024-03-27	0.401900	0.401900	0.358050	0.358050	-12.671%	1,100	-39.953%
2024-03-26	0.410000	0.410000	0.410000	0.410000	+2.850%	3,030	-47.561%
2024-03-22	0.350800	0.398640	0.350800	0.398640	+1.902%	350	-46.067%
2024-03-21	0.391200	0.391200	0.391200	0.391200	+0.051%	145	-45.041%
2024-03-20	0.413080	0.413080	0.391000	0.391000	+2.262%	324	-45.013%
2024-03-19	0.406200	0.406200	0.340800	0.382350	-10.331%	3,500	-43.769%
2024-03-14	0.415500	0.426400	0.415500	0.426400	-2.724%	2,525	-49.578%
2024-03-12	0.431260	0.438340	0.431260	0.438340	-1.656%	2,510	-50.951%
2024-03-11	0.444300	0.445720	0.444300	0.445720	+2.559%	1,048	-51.763%
2024-03-05	0.434600	0.434600	0.434600	0.434600	-0.901%	709	-50.529%
2024-03-04	0.438550	0.438550	0.438550	0.438550	-5.858%	100	-50.975%
2024-03-01	0.465840	0.465840	0.465840	0.465840	+2.590%	100	-53.847%
2024-02-28	0.489650	0.489650	0.454080	0.454080	-4.091%	761	-52.652%

.dark-mode .tcn6KY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tcn6KY{ color: #333333; background-color: white; border: 2px solid #333333; }BNXTFBIONXT SOLUTIONS INCstock OTC

BNXTF
BIONXT SOLUTIONS INC
stock OTC