Free Trial
→ The #1 Crypto for AI (From Weiss Ratings) (Ad) Free BNXTF Stock Alerts

BioNxt Solutions (BNXTF) Stock Chart & Stock Price History

$0.21
-0.01 (-6.43%)
(As of 07/5/2024 05:49 PM ET)
Compare
Stock AnalysisChartEarningsHeadlinesShort Interest

BioNxt Solutions Stock Price Performance

5 Day
Performance
-6.45%
1 Month
Performance
+64.20%
3 Month
Performance
N/A
6 Month
Performance
-56.41%
Year-To-Date
Performance
-44.60%
1 Year
Performance
-45.30%
Receive BNXTF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BioNxt Solutions and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
Exposed: 3 CENT Crypto to Explode June 24th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

BNXTF Stock Chart for Sunday, July, 7, 2024

BNXTF Chart by TradingView

BioNxt Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/05/2024$0.23$0.21
-6.45%		$0.21$0.21480 shs$23.32 million
07/03/2024$0.23$0.23$0.23$0.2360 shs$24.93 million
07/02/2024$0.23$0.23
+0.02%		$0.23$0.2350 shs$24.93 million
07/01/2024$0.23$0.23
-0.02%		$0.23$0.23300 shs$24.92 million
06/28/2024$0.23$0.23
-0.70%		$0.23$0.23360 shs$24.92 million
06/27/2024$0.20$0.23
+13.83%		$0.23$0.23250 shs$25.10 million
06/26/2024$0.23$0.20
-11.49%		$0.20$0.20260 shs$22.05 million
06/25/2024$0.23$0.23
-0.35%		$0.23$0.23100 shs$24.91 million
06/24/2024$0.23$0.23$0.25$0.1519,800 shs$25 million
06/21/2024$0.24$0.23
-4.84%		$0.25$0.1519,858 shs$25 million
06/20/2024$0.24$0.24$0.26$0.24700 shs$26.27 million
06/19/2024$0.24$0.24$0.26$0.24700 shs$26.27 million
06/18/2024$0.23$0.24
+4.77%		$0.26$0.24700 shs$26.27 million
06/14/2024$0.24$0.23
-7.06%		$0.23$0.23500 shs$25.08 million
06/13/2024$0.24$0.24
+0.02%		$0.24$0.24100 shs$26.98 million
06/12/2024$0.25$0.24
-0.69%		$0.24$0.24100 shs$26.73 million
06/11/2024$0.25$0.25$0.25$0.22352 shs$26.92 million
06/10/2024$0.13$0.25
+91.28%		$0.25$0.22352 shs$26.92 million
06/07/2024$0.28$0.13
-53.30%		$0.13$0.13104 shs$14.07 million
06/05/2024$0.28$0.28
-0.01%		$0.28$0.134,750 shs$30.14 million
06/04/2024$0.27$0.28
+1.40%		$0.28$0.134,750 shs$30.14 million
06/03/2024$0.27$0.27$0.27$0.27200 shs$29.72 million
05/31/2024$0.26$0.27
+4.18%		$0.27$0.27200 shs$29.72 million
05/30/2024$0.26$0.26
+0.01%		$0.26$0.26150 shs$28.53 million
05/29/2024$0.26$0.26
+0.70%		$0.26$0.26150 shs$28.53 million
05/28/2024$0.27$0.26
-4.73%		$0.26$0.26710 shs$28.33 million
05/27/2024$0.27$0.27$0.27$0.2795 shs$29.74 million
05/24/2024$0.27$0.27
-0.02%		$0.27$0.278,000 shs$29.74 million
05/23/2024$0.21$0.27
+32.36%		$0.27$0.278,000 shs$29.75 million
05/21/2024$0.21$0.21$0.21$0.21107 shs$22.47 million
05/20/2024$0.27$0.21
-24.45%		$0.21$0.21107 shs$22.47 million
05/17/2024$0.30$0.30$0.30$0.30599 shs$32.44 million
05/14/2024$0.30$0.30
-0.01%		$0.30$0.27599 shs$32.44 million
05/13/2024$0.27$0.30
+11.33%		$0.30$0.27599 shs$32.44 million
05/10/2024$0.27$0.27
-0.02%		$0.27$0.27500 shs$29.07 million
05/09/2024$0.29$0.27
-7.02%		$0.27$0.27500 shs$29.08 million
05/08/2024$0.29$0.29
-2.09%		$0.29$0.29100 shs$31.27 million
05/07/2024$0.30$0.29
-2.57%		$0.29$0.29280 shs$31.94 million
05/06/2024$0.30$0.30$0.30$0.282,930 shs$32.78 million
05/03/2024$0.30$0.30$0.30$0.305 shs$32.78 million
[Urgent] Hedge Funds Expect Major Crypto Moves (Ad)

In the year following Bitcoin’s last Halving event, that happened in May of 2020… Bitcoin shot up over 550%. But that’s not all…

Click here to register now.
05/02/2024$0.30$0.30$0.30$0.3027 shs$32.78 million
04/24/2024$0.30$0.30$0.30$0.303,000 shs$32.78 million
04/23/2024$0.30$0.30
-1.32%		$0.30$0.303,000 shs$32.78 million
04/19/2024$0.30$0.30$0.31$0.305,100 shs$33.22 million
04/18/2024$0.31$0.30
-0.69%		$0.30$0.30100 shs$33.22 million
04/17/2024$0.31$0.31$0.31$0.312,000 shs$33.45 million
04/16/2024$0.31$0.31
+0.01%		$0.31$0.311,000 shs$33.45 million
04/15/2024$0.30$0.31
+1.19%		$0.31$0.311,000 shs$33.45 million
04/12/2024$0.30$0.30
-0.46%		$0.30$0.30492 shs$33.05 million
04/11/2024$0.30$0.30$0.30$0.30100 shs$33.21 million
04/09/2024$0.36$0.36$0.36$0.3684 shs$39.12 million
04/08/2024$0.36$0.36$0.36$0.3684 shs$39.12 million

Related Companies:
This page (OTCMKTS:BNXTF) was last updated on 7/7/2024 by MarketBeat.com Staff

From Our Partners
270x more lucrative than NVIDIA???
If you've missed out on NVIDIA's recent 1,600% run... Don't worry. Because there's one AI stock that cou...
Behind the Markets | Sponsored
Why is NVDA stumbling?
July is historically the best month of the year for U.S. stocks. So why are everyone’s favorite tech stocks...
Chaikin Analytics | Sponsored
Obama wins Presidential debate
When I said Obama would seek a third term… They called me a conspiracy theorist, they said it couldn’t happ...
Porter & Company | Sponsored
Obama’s DNC coup
As we approach the Democratic National Convention in August... many sense a Biden swap-out is looming. In f...
Stansberry Research | Sponsored
1k a day while computer does all work?
What I discovered is now helping me take in more than 1k a day. It's like a "magic key" to passive income ...
Digital Mavericks Media | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Alex's "Next Magnificent Seven" Stocks
Today Alex Green is releasing his new breakdown of AI's "Next Magnificent Seven." So please make some time ...
The Oxford Club | Sponsored