BioNxt Solutions Inc (BXT.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

0.1995

-0.0345

(-14.74%)

At close: 07:26PM CEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.2570	0.2570	0.1990	0.1995	0.1995	-
02 May 2024	0.2570	0.2570	0.2340	0.2340	0.2340	-
30 Apr 2024	0.2570	0.2570	0.2500	0.2500	0.2500	-
29 Apr 2024	0.2630	0.2630	0.2510	0.2510	0.2510	-
26 Apr 2024	0.2560	0.2810	0.2500	0.2500	0.2500	500
25 Apr 2024	0.2610	0.2610	0.2500	0.2500	0.2500	-
24 Apr 2024	0.2610	0.2940	0.2520	0.2940	0.2940	500
23 Apr 2024	0.2710	0.2710	0.2450	0.2450	0.2450	-
22 Apr 2024	0.2710	0.2710	0.2420	0.2420	0.2420	-
19 Apr 2024	0.2720	0.2720	0.2510	0.2570	0.2570	-
18 Apr 2024	0.2810	0.2810	0.2490	0.2560	0.2560	7,500
17 Apr 2024	0.2810	0.2810	0.2610	0.2610	0.2610	-
16 Apr 2024	0.2760	0.3440	0.2560	0.2680	0.2680	21,800
15 Apr 2024	0.2760	0.2770	0.2490	0.2490	0.2490	2,000
12 Apr 2024	0.2760	0.2930	0.2440	0.2440	0.2440	-
11 Apr 2024	0.2740	0.2760	0.2550	0.2550	0.2550	1,712
10 Apr 2024	0.2740	0.2960	0.2550	0.2550	0.2550	-
09 Apr 2024	0.2830	0.2980	0.2530	0.2530	0.2530	-
08 Apr 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
05 Apr 2024	0.2910	0.3200	0.2720	0.2720	0.2720	10,000
04 Apr 2024	0.2810	0.3010	0.2810	0.3000	0.3000	-
03 Apr 2024	0.2600	0.3010	0.2600	0.2810	0.2810	-
02 Apr 2024	0.3130	0.3140	0.2480	0.2480	0.2480	2,500
28 Mar 2024	0.3310	0.3310	0.3050	0.3050	0.3050	-
27 Mar 2024	0.3500	0.3500	0.3060	0.3060	0.3060	-
26 Mar 2024	0.3500	0.3680	0.3010	0.3010	0.3010	9,100
25 Mar 2024	0.3990	0.3990	0.3010	0.3500	0.3500	2,150
22 Mar 2024	0.3310	0.3510	0.3110	0.3110	0.3110	5,000
21 Mar 2024	0.3600	0.3610	0.3050	0.3060	0.3060	2,190
20 Mar 2024	0.3810	0.3810	0.3600	0.3600	0.3600	3,020
19 Mar 2024	0.3710	0.3710	0.3610	0.3610	0.3610	1,725
18 Mar 2024	0.3760	0.3760	0.3620	0.3620	0.3620	-
15 Mar 2024	0.3700	0.3910	0.3630	0.3680	0.3680	-
14 Mar 2024	0.3970	0.3970	0.3770	0.3770	0.3770	-
13 Mar 2024	0.3760	0.4220	0.3760	0.3950	0.3950	1,000
12 Mar 2024	0.4040	0.4250	0.3710	0.3810	0.3810	13,570
11 Mar 2024	0.4010	0.4190	0.4010	0.4020	0.4020	800
08 Mar 2024	0.4010	0.4170	0.3750	0.3750	0.3750	3,410
07 Mar 2024	0.4010	0.4180	0.4010	0.4140	0.4140	11,600
06 Mar 2024	0.4000	0.4020	0.4000	0.4010	0.4010	250
05 Mar 2024	0.4060	0.4120	0.4060	0.4120	0.4120	590
04 Mar 2024	0.4240	0.4250	0.4140	0.4250	0.4250	10,800
01 Mar 2024	0.4130	0.4470	0.4100	0.4100	0.4100	10,200
29 Feb 2024	0.4350	0.4380	0.4120	0.4120	0.4120	3,525
28 Feb 2024	0.4330	0.4460	0.4330	0.4450	0.4450	3,810
27 Feb 2024	0.4060	0.4470	0.4060	0.4470	0.4470	-
26 Feb 2024	0.4130	0.4280	0.4020	0.4280	0.4280	8,120
23 Feb 2024	0.4110	0.4110	0.4110	0.4110	0.4110	-
22 Feb 2024	0.4100	0.4350	0.4100	0.4170	0.4170	19,840
21 Feb 2024	0.4160	0.4160	0.4160	0.4160	0.4160	-
20 Feb 2024	0.4110	0.4380	0.4110	0.4110	0.4110	700
19 Feb 2024	0.4300	0.4370	0.4200	0.4300	0.4300	4,590
16 Feb 2024	0.4180	0.4520	0.4020	0.4020	0.4020	7,700
15 Feb 2024	0.4160	0.4530	0.4160	0.4300	0.4300	30,900
14 Feb 2024	0.4340	0.4340	0.4260	0.4260	0.4260	-
13 Feb 2024	0.4500	0.4510	0.4500	0.4510	0.4510	-
12 Feb 2024	0.4690	0.4690	0.4300	0.4300	0.4300	-
09 Feb 2024	0.4350	0.4710	0.4300	0.4300	0.4300	7,000
08 Feb 2024	0.4400	0.4490	0.4290	0.4310	0.4310	17,000
07 Feb 2024	0.3870	0.4380	0.3830	0.4220	0.4220	24,000
06 Feb 2024	0.3820	0.4140	0.3820	0.4140	0.4140	1,000
05 Feb 2024	0.4100	0.4110	0.3790	0.3790	0.3790	18,131
02 Feb 2024	0.4210	0.4490	0.4170	0.4170	0.4170	17,000
01 Feb 2024	0.4210	0.4460	0.4090	0.4400	0.4400	1,900
31 Jan 2024	0.4360	0.4580	0.4360	0.4380	0.4380	2,300
30 Jan 2024	0.4350	0.4590	0.4350	0.4590	0.4590	1,100
29 Jan 2024	0.4510	0.4510	0.4360	0.4360	0.4360	1,050
26 Jan 2024	0.4420	0.4540	0.4420	0.4420	0.4420	200
25 Jan 2024	0.4450	0.4580	0.4400	0.4580	0.4580	9,031
24 Jan 2024	0.4400	0.4750	0.4400	0.4750	0.4750	3,000
23 Jan 2024	0.4520	0.4690	0.4520	0.4540	0.4540	1,074
22 Jan 2024	0.4640	0.4690	0.4390	0.4390	0.4390	5,057
19 Jan 2024	0.4610	0.4710	0.4610	0.4710	0.4710	-
18 Jan 2024	0.4610	0.4880	0.4520	0.4650	0.4650	37,000
17 Jan 2024	0.4860	0.4860	0.4700	0.4820	0.4820	82,670
16 Jan 2024	0.4610	0.4910	0.4350	0.4350	0.4350	12,584
15 Jan 2024	0.4860	0.4900	0.4260	0.4260	0.4260	6,100
12 Jan 2024	0.4610	0.4920	0.4610	0.4610	0.4610	500
11 Jan 2024	0.4050	0.4730	0.4050	0.4730	0.4730	6,470
10 Jan 2024	0.4620	0.4620	0.4110	0.4110	0.4110	2,000
09 Jan 2024	0.5080	0.5280	0.4210	0.4210	0.4210	67,507
08 Jan 2024	0.4550	0.5200	0.4410	0.4800	0.4800	65,540
05 Jan 2024	0.3700	0.4780	0.3700	0.4300	0.4300	8,500
04 Jan 2024	0.3640	0.3840	0.3570	0.3580	0.3580	450
03 Jan 2024	0.3410	0.3740	0.3410	0.3570	0.3570	8,145
02 Jan 2024	0.3230	0.3690	0.3100	0.3100	0.3100	3,000
29 Dec 2023	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
28 Dec 2023	0.3250	0.3510	0.3240	0.3250	0.3250	2,000
27 Dec 2023	0.3620	0.3620	0.3300	0.3300	0.3300	-
22 Dec 2023	0.3350	0.3900	0.3350	0.3800	0.3800	1,369
21 Dec 2023	0.3500	0.3740	0.3410	0.3410	0.3410	28,750
20 Dec 2023	0.3010	0.3500	0.3010	0.3500	0.3500	22,850
19 Dec 2023	0.3220	0.3450	0.2870	0.3450	0.3450	26,105
18 Dec 2023	0.3230	0.3290	0.2870	0.2870	0.2870	1,000
15 Dec 2023	0.3310	0.3600	0.2970	0.2990	0.2990	28,850
14 Dec 2023	0.3210	0.3610	0.2930	0.2960	0.2960	1,500
13 Dec 2023	0.3130	0.3360	0.2950	0.3360	0.3360	3,500
12 Dec 2023	0.3150	0.3150	0.2770	0.2770	0.2770	-
11 Dec 2023	0.3310	0.3480	0.3150	0.3480	0.3480	3,500
08 Dec 2023	0.3190	0.3530	0.3190	0.3530	0.3530	7,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,520.90+1,098.72(+1.15%)

BioNxt Solutions Inc (BXT.SG)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,520.90
+1,098.72(+1.15%)