BioNxt Solutions Inc (BXT)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 0.183 | 0 | 0.00 | 0.183 | 0.1895 | 0.183 | 8353 |
| 1721334360 | 0.183 | -0.03 | -14.08 | 0.209 | 0.209 | 0.1775 | 83939 |
| 1721248020 | 0.213 | 0.003 | 1.43 | 0.209 | 0.213 | 0.1915 | 8419 |
| 1721161560 | 0.21 | 0 | 0.00 | 0.2049999 | 0.219 | 0.2049999 | 29740 |
| 1721075160 | 0.21 | 0.001 | 0.48 | 0.2049999 | 0.215 | 0.2049999 | 136738 |
| 1720815960 | 0.209 | 0.0255 | 13.90 | 0.209 | 0.209 | 0.18 | 21963 |
| 1720729560 | 0.1835 | -0.005 | -2.65 | 0.189 | 0.199 | 0.1775 | 20400 |
| 1720643220 | 0.1885 | 0.0165001 | 9.59 | 0.1665 | 0.1915 | 0.1665 | 8385 |
| 1720556760 | 0.1719999 | 0.0014999 | 0.88 | 0.1724999 | 0.195 | 0.1685 | 30400 |
| 1720470360 | 0.1705 | -0.02 | -10.50 | 0.195 | 0.195 | 0.1705 | 20550 |
| 1720211220 | 0.1905 | 0 | 0.00 | 0.1905 | 0.1955 | 0.1905 | 10052 |
| 1720124820 | 0.1905 | -0.0055 | -2.81 | 0.1905 | 0.1905 | 0.1905 | 2000 |
| 1720038420 | 0.196 | -0.001 | -0.51 | 0.1955 | 0.2 | 0.19 | 9736 |
| 1719952020 | 0.197 | 0.0065 | 3.41 | 0.1925 | 0.209 | 0.1905 | 4990 |
| 1719865620 | 0.1905 | 0 | 0.00 | 0.1905 | 0.209 | 0.1905 | 22204 |
| 1719606420 | 0.1905 | 0.0015 | 0.79 | 0.209 | 0.209 | 0.1905 | 7320 |
| 1719520020 | 0.189 | -0.022 | -10.43 | 0.186 | 0.215 | 0.1805 | 24226 |
| 1719433620 | 0.211 | 0.022 | 11.64 | 0.1895 | 0.211 | 0.186 | 11200 |
| 1719347160 | 0.189 | -0.012 | -5.97 | 0.201 | 0.211 | 0.189 | 56297 |
| 1719260820 | 0.201 | -0.019 | -8.64 | 0.21 | 0.21 | 0.201 | 46206 |
| 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 | 0.222 | 0.242 | 0.214 | 26700 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
