Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioxytran Inc (OP: BIXT )

0.1300 +0.0015 (+1.17%)
Streaming Delayed Price Updated: 10:59 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.5200 0.5400 0.4851 0.4851 52,541 -0.02(-3.75%)
Jan 30, 2023 0.5200 0.5200 0.4801 0.5040 16,590 +0.02(+5.00%)
Jan 27, 2023 0.4800 0.5100 0.4800 0.4800 53,400 +0.00(+1.03%)
Jan 26, 2023 0.4750 0.5000 0.4601 0.4751 49,860 -0.00(-1.00%)
Jan 25, 2023 0.4601 0.4799 0.4601 0.4799 8,300 +0.01(+2.32%)
Jan 24, 2023 0.4800 0.4800 0.4690 0.4690 20,000 -0.01(-2.29%)
Jan 23, 2023 0.4800 0.4800 0.4448 0.4800 26,900 +0.00(+0.00%)
Jan 20, 2023 0.4402 0.4800 0.4402 0.4800 38,400 +0.02(+3.76%)
Jan 19, 2023 0.4401 0.4626 0.4401 0.4626 7,912 -0.01(-1.57%)
Jan 18, 2023 0.4800 0.4972 0.4700 0.4700 38,648 +0.03(+6.79%)
Jan 17, 2023 0.4575 0.4600 0.4401 0.4401 19,760 -0.01(-2.20%)
Jan 13, 2023 0.4650 0.4650 0.4500 0.4500 14,000 -0.02(-4.26%)
Jan 12, 2023 0.4798 0.4799 0.4500 0.4700 63,409 -0.00(-1.01%)
Jan 11, 2023 0.4510 0.4748 0.4500 0.4748 23,308 +0.01(+3.22%)
Jan 10, 2023 0.4751 0.5000 0.4600 0.4600 31,420 -0.02(-3.18%)
Jan 09, 2023 0.5352 0.5452 0.4360 0.4751 37,134 -0.02(-4.96%)
Jan 06, 2023 0.4217 0.4999 0.4217 0.4999 32,083 +0.08(+18.54%)
Jan 05, 2023 0.4500 0.4500 0.4217 0.4217 19,060 -0.03(-6.29%)
Jan 04, 2023 0.5000 0.5000 0.4500 0.4500 27,300 +0.03(+5.88%)
Jan 03, 2023 0.4900 0.4900 0.4250 0.4250 8,729 -0.05(-11.46%)
Dec 30, 2022 0.4700 0.4800 0.4650 0.4800 46,376 +0.02(+4.35%)
Dec 29, 2022 0.5350 0.5500 0.4250 0.4600 55,859 -0.02(-4.17%)
Dec 28, 2022 0.3999 0.5800 0.3950 0.4800 292,094 +0.10(+26.32%)
Dec 27, 2022 0.3800 0.3900 0.3800 0.3800 20,795 -0.01(-2.56%)
Dec 23, 2022 0.3861 0.3900 0.3800 0.3900 23,820 +0.00(+0.00%)
Dec 22, 2022 0.3850 0.4000 0.3716 0.3900 34,485 +0.03(+8.30%)
Dec 21, 2022 0.3930 0.4000 0.3601 0.3601 10,600 +0.00(+0.03%)
Dec 20, 2022 0.4500 0.4500 0.3600 0.3600 34,190 -0.04(-10.00%)
Dec 19, 2022 0.4100 0.4499 0.3933 0.4000 95,403 -0.01(-2.44%)
Dec 16, 2022 0.4499 0.4500 0.4055 0.4100 32,980 -0.01(-1.44%)
Dec 15, 2022 0.4500 0.4500 0.4100 0.4160 20,700 -0.04(-9.53%)
Dec 14, 2022 0.3950 0.4600 0.3900 0.4598 84,688 +0.05(+12.17%)
Dec 13, 2022 0.4100 0.4100 0.3800 0.4099 157,606 -0.00(-0.02%)
Dec 12, 2022 0.4100 0.4200 0.4100 0.4100 37,750 +0.00(+0.00%)
Dec 09, 2022 0.4300 0.4300 0.4100 0.4100 6,095 -0.02(-4.65%)
Dec 08, 2022 0.4300 0.4300 0.4100 0.4300 98,855 +0.02(+4.78%)
Dec 07, 2022 0.4350 0.4625 0.4104 0.4104 36,528 -0.02(-4.56%)
Dec 06, 2022 0.4201 0.4400 0.4100 0.4300 128,154 -0.01(-2.27%)
Dec 05, 2022 0.4700 0.4750 0.4200 0.4400 83,468 +0.00(+0.07%)
Dec 02, 2022 0.4302 0.4490 0.4100 0.4397 13,820 -0.00(-0.07%)
Dec 01, 2022 0.4300 0.4499 0.4100 0.4400 75,769 +0.02(+4.74%)
Nov 30, 2022 0.4656 0.4800 0.4201 0.4201 120,314 -0.06(-11.74%)
Nov 29, 2022 0.4230 0.4999 0.4230 0.4760 77,515 +0.06(+13.33%)
Nov 28, 2022 0.4600 0.5000 0.4200 0.4200 126,009 -0.08(-15.95%)
Nov 25, 2022 0.4994 0.5000 0.4600 0.4997 11,600 +0.00(+0.95%)
Nov 23, 2022 0.4900 0.5000 0.4670 0.4950 17,650 +0.02(+3.13%)
Nov 22, 2022 0.5000 0.5000 0.4800 0.4800 38,345 -0.03(-5.86%)
Nov 21, 2022 0.5313 0.5385 0.4950 0.5099 35,475 -0.01(-1.94%)
Nov 18, 2022 0.5600 0.5800 0.5200 0.5200 174,081 -0.03(-5.47%)
Nov 17, 2022 0.5500 0.5899 0.5400 0.5501 86,285 +0.01(+1.40%)
Nov 16, 2022 0.6150 0.6900 0.4612 0.5425 484,033 +0.04(+8.50%)
Nov 15, 2022 0.4999 0.5000 0.4600 0.5000 101,507 +0.03(+6.38%)
Nov 14, 2022 0.4700 0.4900 0.4400 0.4700 55,370 +0.01(+2.17%)
Nov 11, 2022 0.4600 0.4900 0.4267 0.4600 122,639 +0.00(+0.00%)
Nov 10, 2022 0.4897 0.4897 0.4150 0.4600 38,775 +0.03(+7.83%)
Nov 09, 2022 0.4500 0.4500 0.4100 0.4266 65,592 -0.02(-5.22%)
Nov 08, 2022 0.4505 0.5000 0.4500 0.4501 18,500 -0.00(-0.04%)
Nov 07, 2022 0.4625 0.5000 0.4500 0.4503 30,234 -0.05(-9.94%)
Nov 04, 2022 0.4950 0.5000 0.4650 0.5000 16,669 +0.05(+11.11%)
Nov 03, 2022 0.4800 0.4900 0.4470 0.4500 83,872 -0.03(-6.25%)
Nov 02, 2022 0.5000 0.5900 0.4700 0.4800 177,195 -0.02(-3.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.