BioNxt Solutions Inc.
BNXT.CNCNQHealthcare● Active
$0.41
$-0.02(-3.57%)
Market Cap$52633395
P/E Ratio—
52W High$1.1
52W Low$0.34
BioNxt Solutions Inc.（BNXT.CN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bnxt.cn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$2.23
Jun 10, 2021
-81.8% from here
5-Year Low5Y
$0.1900
Sep 20, 2024
+113.2% from low
IPO Priceadj.
$1.00
Aug 6, 2019
-59.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BNXT.CN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 48K | -3.57% |
| Jun 5, 2026 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 9K | +0.00% |
| Jun 4, 2026 | $0.48 | $0.48 | $0.41 | $0.44 | $0.44 | 105K | -7.37% |
| Jun 3, 2026 | $0.41 | $0.41 | $0.38 | $0.38 | $0.38 | 9K | -7.32% |
| Jun 2, 2026 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1K | +0.00% |
| Jun 1, 2026 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 1K | +0.00% |
| May 29, 2026 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 13K | +0.00% |
| May 28, 2026 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 2K | +0.00% |
| May 27, 2026 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0K | +0.00% |
| May 26, 2026 | $0.40 | $0.45 | $0.40 | $0.45 | $0.45 | 24K | +11.25% |
| May 25, 2026 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 3K | +1.22% |
| May 22, 2026 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 34K | +0.00% |
| May 21, 2026 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 13K | +0.00% |
| May 20, 2026 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 20K | +0.00% |
| May 19, 2026 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 5K | +0.00% |
| May 15, 2026 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 17K | +0.00% |
| May 14, 2026 | $0.46 | $0.46 | $0.42 | $0.42 | $0.42 | 32K | -8.70% |
| May 13, 2026 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 25K | +0.00% |
| May 12, 2026 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0K | +0.00% |
| May 11, 2026 | $0.44 | $0.44 | $0.34 | $0.44 | $0.44 | 90K | -1.14% |
Showing 1–20 of 1,237 records
Annual Stock Price Performance · BNXT.CN
Jan 1 → Dec 31 · 6 years2026-36.7%$0.64 → $0.41
-36.7%
2025+60.0%$0.40 → $0.64
+60.0%
2024-23.2%$0.49 → $0.38
-23.2%
2023+6.1%$0.49 → $0.52
+6.1%
2022-45.4%$1.08 → $0.59
-45.4%
2021-50.5%$2.18 → $1.08
-50.5%
Best Year2025 · +60.0%
Worst Year2021 · -50.5%
Positive Years2 / 6
Avg Annual Return-14.9%
6Y Total Return-81.4%
6Y CAGR~-24.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in BNXT.CN?
If you invested $1,000 in BNXT.CN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$405
Total Return-59.5%
CAGR~-12.1% / yr
Profit$-595
Based on Aug 6, 2019 · $1.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BioNxt Solutions Inc.（BNXT.CN）所属板块为 Healthcare，主要交易场所为 CNQ。本页行情快照中的最近价为 $0.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BNXT.CN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BNXT.CN 历史股价FMP 日线复权 OHLCV