Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bionxt Solutions Inc (OP: XPHYF )

N/A UNCHANGED
Last Price Updated: 3:44 PM EST, Dec 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 1.739 1.760 1.692 1.730 16,963 -0.02(-1.11%)
May 27, 2021 1.800 1.810 1.708 1.750 70,640 -0.04(-2.08%)
May 26, 2021 1.833 1.833 1.740 1.787 12,580 +0.00(+0.03%)
May 25, 2021 1.824 1.876 1.750 1.787 25,413 +0.01(+0.65%)
May 24, 2021 1.440 1.840 1.440 1.775 53,536 -0.08(-4.20%)
May 21, 2021 1.880 1.940 1.800 1.853 68,942 -0.02(-1.14%)
May 20, 2021 1.775 1.944 1.770 1.874 94,532 +0.14(+8.03%)
May 19, 2021 1.800 1.845 1.725 1.735 14,205 -0.06(-3.61%)
May 18, 2021 1.826 1.880 1.700 1.800 23,374 -0.01(-0.69%)
May 17, 2021 1.915 1.915 1.780 1.812 11,261 -0.13(-6.81%)
May 14, 2021 1.840 1.990 1.812 1.945 42,795 +0.16(+8.73%)
May 13, 2021 1.830 1.898 1.700 1.789 44,322 -0.04(-1.98%)
May 12, 2021 1.900 1.950 1.693 1.825 63,792 -0.11(-5.92%)
May 11, 2021 1.900 2.120 1.870 1.940 37,620 -0.16(-7.63%)
May 10, 2021 1.870 2.140 1.870 2.100 161,314 +0.24(+12.90%)
May 07, 2021 1.830 1.880 1.820 1.860 10,257 +0.05(+2.76%)
May 06, 2021 1.750 1.850 1.730 1.810 20,225 -0.04(-2.16%)
May 05, 2021 1.820 1.884 1.800 1.850 7,487 +0.02(+1.09%)
May 04, 2021 1.933 1.950 1.800 1.830 19,743 -0.12(-6.15%)
May 03, 2021 1.995 2.050 1.905 1.950 38,050 -0.04(-2.01%)
Apr 30, 2021 1.972 2.030 1.950 1.990 25,700 -0.04(-1.97%)
Apr 29, 2021 2.065 2.071 1.949 2.030 15,358 -0.02(-0.99%)
Apr 28, 2021 2.070 2.080 1.997 2.050 60,991 +0.09(+4.83%)
Apr 27, 2021 1.918 1.972 1.877 1.956 5,635 +0.03(+1.67%)
Apr 26, 2021 2.010 2.040 1.850 1.924 23,748 -0.12(-5.70%)
Apr 23, 2021 2.060 2.118 2.000 2.040 7,500 +0.05(+2.51%)
Apr 22, 2021 2.140 2.190 1.950 1.990 37,490 -0.07(-3.40%)
Apr 21, 2021 1.935 2.078 1.935 2.060 46,896 +0.17(+8.99%)
Apr 20, 2021 1.840 1.952 1.796 1.890 3,771 -0.01(-0.53%)
Apr 19, 2021 1.961 1.980 1.670 1.900 29,114 -0.08(-4.04%)
Apr 16, 2021 1.830 2.304 1.830 1.980 26,900 +0.16(+8.79%)
Apr 15, 2021 1.870 1.930 1.793 1.820 20,830 -0.09(-4.71%)
Apr 14, 2021 1.875 1.998 1.860 1.910 17,485 +0.02(+1.06%)
Apr 13, 2021 2.072 2.084 1.670 1.890 74,778 -0.19(-9.13%)
Apr 12, 2021 2.070 2.115 2.024 2.080 40,803 -0.04(-2.12%)
Apr 09, 2021 2.100 2.143 2.050 2.125 61,200 +0.01(+0.37%)
Apr 08, 2021 2.100 2.140 2.060 2.117 40,398 -0.01(-0.61%)
Apr 07, 2021 2.180 2.181 2.070 2.130 49,266 -0.02(-1.16%)
Apr 06, 2021 2.170 2.219 2.080 2.155 91,105 +0.08(+4.11%)
Apr 05, 2021 2.145 2.160 2.030 2.070 23,000 -0.07(-3.27%)
Apr 01, 2021 2.125 2.180 2.040 2.140 40,800 -0.02(-0.93%)
Mar 31, 2021 2.155 2.160 2.049 2.160 36,316 -0.02(-0.92%)
Mar 30, 2021 2.155 2.180 2.060 2.180 43,019 -0.01(-0.46%)
Mar 29, 2021 2.328 2.337 2.110 2.190 71,424 -0.10(-4.54%)
Mar 26, 2021 2.255 2.316 2.180 2.294 19,600 +0.03(+1.51%)
Mar 25, 2021 2.170 2.320 2.140 2.260 47,935 +0.07(+3.20%)
Mar 24, 2021 2.360 2.360 2.110 2.190 65,076 -0.18(-7.59%)
Mar 23, 2021 2.370 2.390 2.294 2.370 24,206 -0.02(-0.84%)
Mar 22, 2021 2.390 2.412 2.270 2.390 49,444 +0.01(+0.34%)
Mar 19, 2021 2.220 2.480 2.220 2.382 105,900 +0.03(+1.14%)
Mar 18, 2021 2.340 2.490 2.277 2.355 197,507 +0.12(+5.35%)
Mar 17, 2021 2.120 2.297 2.110 2.235 53,667 +0.10(+4.46%)
Mar 16, 2021 2.130 2.180 2.100 2.140 19,508 -0.03(-1.39%)
Mar 15, 2021 2.080 2.175 2.073 2.170 45,792 +0.06(+3.04%)
Mar 12, 2021 2.090 2.150 2.060 2.106 26,700 -0.04(-2.05%)
Mar 11, 2021 2.105 2.160 2.061 2.150 37,767 +0.02(+0.92%)
Mar 10, 2021 2.123 2.165 2.052 2.130 29,440 -0.01(-0.30%)
Mar 09, 2021 2.120 2.147 2.010 2.137 66,793 +0.02(+1.03%)
Mar 08, 2021 2.160 2.190 2.060 2.115 75,881 -0.07(-3.42%)
Mar 05, 2021 2.170 2.240 2.100 2.190 63,500 +0.03(+1.39%)
Mar 04, 2021 2.350 2.350 2.120 2.160 74,027 -0.17(-7.30%)
Mar 03, 2021 2.290 2.350 2.270 2.330 61,924 +0.08(+3.33%)
Mar 02, 2021 2.196 2.300 2.180 2.255 30,200 +0.05(+2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.