![BioNxt Solutions Inc](/common/images/company/TG_BXT.png)
BioNxt Solutions Inc (BXT)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.004 | 1.99004975124 | 0.201 | 0.24 | 0.1805 | 26066 | 0.2052965 | DE |
4 | -0.058 | -22.0532319392 | 0.263 | 0.278 | 0.1805 | 17907 | 0.22983995 | DE |
12 | -0.11 | -34.9206349206 | 0.315 | 0.339 | 0.1805 | 18064 | 0.26583177 | DE |
26 | -0.154 | -42.8969359331 | 0.359 | 0.53 | 0.1805 | 46534 | 0.39862171 | DE |
52 | -0.173 | -45.7671957672 | 0.378 | 0.53 | 0.151 | 36614 | 0.36702942 | DE |
156 | -0.135 | -39.7058823529 | 0.34 | 0.6 | 0.151 | 28341 | 0.37041615 | DE |
260 | -0.135 | -39.7058823529 | 0.34 | 0.6 | 0.151 | 28341 | 0.37041615 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1719001620 | 0.22 | -0.014 | -5.98 | 0.22 | 0.22 | 0.22 | 3500 |
1718915160 | 0.234 | 0.018 | 8.33 | 0.212 | 0.237 | 0.212 | 20023 |
1718828820 | 0.216 | 0.0110001 | 5.37 | 0.211 | 0.24 | 0.211 | 6225 |
1718742360 | 0.2049999 | 0.0049999 | 2.50 | 0.201 | 0.223 | 0.201 | 12750 |
1718656020 | 0.2 | 0.002 | 1.01 | 0.201 | 0.23 | 0.2 | 14420 |
1718396820 | 0.198 | -0.004 | -1.98 | 0.201 | 0.219 | 0.1805 | 76914 |
1718310420 | 0.202 | -0.008 | -3.81 | 0.218 | 0.218 | 0.202 | 30562 |
1718224020 | 0.21 | -0.027 | -11.39 | 0.24 | 0.24 | 0.21 | 8575 |
1718137620 | 0.237 | 0.021 | 9.72 | 0.216 | 0.239 | 0.201 | 16670 |
1718051220 | 0.216 | -0.032 | -12.90 | 0.24 | 0.24 | 0.216 | 6300 |
1717792020 | 0.248 | 0.02 | 8.77 | 0.252 | 0.252 | 0.226 | 18530 |
1717705620 | 0.228 | -0.007 | -2.98 | 0.221 | 0.242 | 0.221 | 12557 |
1717619220 | 0.235 | -0.006 | -2.49 | 0.241 | 0.242 | 0.235 | 19700 |
1717532820 | 0.241 | -0.02 | -7.66 | 0.263 | 0.263 | 0.241 | 6200 |
1717446420 | 0.261 | 0.02 | 8.30 | 0.274 | 0.274 | 0.239 | 16500 |
1717187220 | 0.241 | -0.019 | -7.31 | 0.241 | 0.241 | 0.241 | 1488 |
1717100820 | 0.26 | 0.014 | 5.69 | 0.259 | 0.26 | 0.245 | 14946 |
1717014420 | 0.246 | 0 | 0.00 | 0.259 | 0.26 | 0.246 | 8775 |
1716928020 | 0.246 | -0.032 | -11.51 | 0.251 | 0.278 | 0.246 | 18442 |
1716841560 | 0.278 | 0.015 | 5.70 | 0.264 | 0.278 | 0.25 | 44766 |
1716582420 | 0.263 | 0 | 0.00 | 0.263 | 0.263 | 0.263 | 3802 |
1716496020 | 0.263 | 0.001 | 0.38 | 0.262 | 0.292 | 0.255 | 19330 |
1716409620 | 0.262 | -0.03 | -10.27 | 0.256 | 0.279 | 0.256 | 9870 |
1716323160 | 0.292 | 0.02 | 7.35 | 0.256 | 0.292 | 0.256 | 16074 |
1716236760 | 0.272 | 0.008 | 3.03 | 0.256 | 0.272 | 0.256 | 3800 |
1715977620 | 0.264 | -0.028 | -9.59 | 0.269 | 0.278 | 0.256 | 16370 |
1715891220 | 0.292 | 0.0070002 | 2.46 | 0.271 | 0.292 | 0.271 | 16363 |
1715804820 | 0.2849998 | 0.0219998 | 8.36 | 0.2849998 | 0.2859998 | 0.271 | 24100 |
1715718420 | 0.263 | -0.005 | -1.87 | 0.279 | 0.2889998 | 0.261 | 14950 |
1715631960 | 0.268 | -0.029 | -9.76 | 0.296 | 0.296 | 0.264 | 16455 |
1715372820 | 0.297 | 0.041 | 16.02 | 0.296 | 0.297 | 0.256 | 39188 |
1715286420 | 0.256 | 0 | 0.00 | 0.256 | 0.279 | 0.256 | 4220 |
1715200020 | 0.256 | -0.002 | -0.78 | 0.278 | 0.278 | 0.256 | 25931 |
1715113620 | 0.258 | -0.036 | -12.24 | 0.294 | 0.296 | 0.256 | 19599 |
1715027220 | 0.294 | 0.038 | 14.84 | 0.256 | 0.294 | 0.256 | 26688 |
1714768020 | 0.256 | -0.033 | -11.42 | 0.2829999 | 0.2829999 | 0.256 | 5995 |
1714681560 | 0.2889998 | -0.009 | -3.02 | 0.257 | 0.2889998 | 0.257 | 5020 |
1714508820 | 0.298 | 0.003 | 1.02 | 0.2889998 | 0.298 | 0.256 | 5777 |
1714422420 | 0.295 | 0.035 | 13.46 | 0.26 | 0.295 | 0.257 | 6520 |
1714163220 | 0.26 | 0 | 0.00 | 0.256 | 0.281 | 0.256 | 20191 |
1714076820 | 0.26 | -0.001 | -0.38 | 0.261 | 0.295 | 0.26 | 12280 |
1713990420 | 0.261 | -0.009 | -3.33 | 0.279 | 0.295 | 0.261 | 2569 |
1713903960 | 0.27 | -0.026 | -8.78 | 0.28 | 0.28 | 0.27 | 17773 |
1713817560 | 0.296 | 0.024 | 8.82 | 0.2869998 | 0.296 | 0.271 | 2350 |
1713558420 | 0.272 | -0.008 | -2.86 | 0.299 | 0.299 | 0.272 | 10400 |
1713472020 | 0.28 | -0.028 | -9.09 | 0.281 | 0.308 | 0.28 | 13650 |
1713385620 | 0.308 | 0.027 | 9.61 | 0.308 | 0.308 | 0.281 | 1000 |
1713299220 | 0.281 | -0.032 | -10.22 | 0.276 | 0.281 | 0.276 | 7880 |
1713212820 | 0.313 | 0.013 | 4.33 | 0.276 | 0.313 | 0.276 | 19757 |
1712953620 | 0.3 | 0.024 | 8.70 | 0.281 | 0.3 | 0.281 | 30004 |
1712867220 | 0.276 | -0.019 | -6.44 | 0.274 | 0.315 | 0.274 | 16850 |
1712780760 | 0.295 | 0.021 | 7.66 | 0.3 | 0.32 | 0.295 | 20783 |
1712694360 | 0.274 | -0.009 | -3.18 | 0.313 | 0.314 | 0.271 | 9485 |
1712607960 | 0.2829999 | -0.027 | -8.71 | 0.2909999 | 0.324 | 0.27 | 30628 |
1712348820 | 0.31 | -0.006 | -1.90 | 0.281 | 0.314 | 0.281 | 31532 |
1712262360 | 0.316 | 0 | 0.00 | 0.294 | 0.33 | 0.281 | 23942 |
1712175960 | 0.316 | 0.045 | 16.61 | 0.336 | 0.336 | 0.3 | 32658 |
1712089560 | 0.271 | -0.041 | -13.14 | 0.315 | 0.339 | 0.27 | 78044 |
1711661160 | 0.312 | -0.019 | -5.74 | 0.339 | 0.339 | 0.305 | 32003 |
1711574820 | 0.331 | -0.02 | -5.70 | 0.351 | 0.351 | 0.331 | 141354 |
1711488360 | 0.351 | -0.019 | -5.14 | 0.36 | 0.371 | 0.343 | 8700 |
1711401960 | 0.37 | 0.019 | 5.41 | 0.399 | 0.399 | 0.351 | 1883 |
1711142760 | 0.351 | -0.009 | -2.50 | 0.374 | 0.399 | 0.35 | 15975 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.