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

Bioxytran Inc (OP: BIXT )

0.1330 -0.0070 (-5.00%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 23, 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 (%)
Oct 31, 2019 0.6000 0.6000 0.6000 0.6000 1,794 -0.06(-9.09%)
Oct 30, 2019 0.6600 0.8200 0.6600 0.6600 3,002 +0.04(+6.45%)
Oct 29, 2019 0.6600 0.6600 0.6200 0.6200 7,425 -0.03(-4.44%)
Oct 28, 2019 0.9000 0.9000 0.6200 0.6488 6,679 +0.03(+4.65%)
Oct 25, 2019 0.6200 0.6370 0.6200 0.6200 7,200 +0.00(+0.00%)
Oct 24, 2019 0.5534 0.6200 0.5100 0.6200 30,030 +0.09(+17.65%)
Oct 23, 2019 0.5300 0.5301 0.5200 0.5270 7,410 -0.02(-4.20%)
Oct 22, 2019 0.5785 0.5785 0.5501 0.5501 2,500 -0.00(-0.76%)
Oct 21, 2019 0.5200 0.5900 0.5200 0.5543 5,299 -0.01(-1.89%)
Oct 18, 2019 0.5700 0.5700 0.5650 0.5650 2,700 -0.04(-5.83%)
Oct 16, 2019 0.6000 0.6000 0.6000 0 -0.07(-10.45%)
Oct 15, 2019 0.6700 0.6700 0.6700 0.6700 1,900 +0.00(+0.00%)
Oct 14, 2019 0.5800 0.6700 0.5800 0.6700 2,690 -0.05(-6.94%)
Oct 11, 2019 0.6100 0.7200 0.6000 0.7200 15,600 -0.05(-6.49%)
Oct 10, 2019 0.8000 0.8000 0.7700 0.7700 3,100 -0.05(-6.10%)
Oct 09, 2019 0.8200 0.8200 0.8200 0.8200 550 +0.13(+19.71%)
Oct 08, 2019 0.6300 0.6850 0.6300 0.6850 3,250 +0.00(+0.00%)
Oct 07, 2019 0.6850 0.6850 0.6850 0.6850 300 +0.08(+14.15%)
Oct 03, 2019 0.6001 0.6001 0.6001 0 +0.00(+0.02%)
Oct 02, 2019 0.6700 0.6800 0.6000 0.6000 8,800 -0.07(-9.77%)
Oct 01, 2019 0.6900 0.6900 0.6500 0.6650 2,450 -0.03(-5.00%)
Sep 30, 2019 0.6120 0.7000 0.6120 0.7000 2,700 +0.03(+4.01%)
Sep 27, 2019 0.8200 0.8200 0.6710 0.6730 4,400 -0.07(-9.05%)
Sep 26, 2019 0.7400 0.7400 0.7400 0.7400 2,000 +0.08(+11.95%)
Sep 25, 2019 0.7055 0.7055 0.6610 0.6610 1,150 -0.18(-21.31%)
Sep 24, 2019 0.8400 0.8400 0.8400 0.8400 1,000 -0.01(-1.18%)
Sep 23, 2019 0.8700 0.8700 0.8000 0.8500 6,350 -0.05(-5.56%)
Sep 20, 2019 0.9000 0.9000 0.9000 0.9000 1,000 -0.09(-9.37%)
Sep 19, 2019 0.9930 0.9930 0.9930 0.9930 550 +0.09(+10.33%)
Sep 18, 2019 0.9000 0.9000 0.9000 0.9000 3,250 +0.05(+5.76%)
Sep 17, 2019 0.8800 0.9100 0.8510 0.8510 3,700 -0.16(-15.74%)
Sep 16, 2019 0.9700 1.020 0.9700 1.010 5,466 +0.11(+12.22%)
Sep 13, 2019 0.8300 0.9500 0.8300 0.9000 6,200 +0.05(+5.88%)
Sep 12, 2019 0.8600 0.8600 0.8500 0.8500 6,050 +0.00(+0.00%)
Sep 11, 2019 0.8200 0.9200 0.8200 0.8500 4,004 +0.01(+1.19%)
Sep 10, 2019 0.8200 0.8400 0.8200 0.8400 2,000 +0.04(+5.00%)
Sep 09, 2019 0.7110 1.020 0.7101 0.8000 13,100 -0.01(-0.62%)
Sep 06, 2019 0.8550 0.8550 0.8050 0.8050 4,600 -0.09(-10.56%)
Sep 05, 2019 0.9000 0.9000 0.9000 0.9000 1,000 -0.06(-5.96%)
Sep 04, 2019 0.9570 0.9570 0.9570 0.9570 2,600 +0.01(+0.74%)
Sep 03, 2019 0.8700 0.9500 0.8700 0.9500 1,200 +0.00(+0.00%)
Aug 29, 2019 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Aug 28, 2019 1.000 1.000 1.000 135 +0.00(+0.00%)
Aug 27, 2019 0.8500 1.000 0.8500 1.000 1,850 +0.20(+25.00%)
Aug 26, 2019 0.8000 0.8000 0.8000 0.8000 3,500 -0.05(-5.88%)
Aug 23, 2019 0.8500 0.8500 0.8500 0.8500 100 +0.00(+0.00%)
Aug 22, 2019 0.8500 0.8500 0.8500 18 +0.00(+0.00%)
Aug 21, 2019 0.7500 0.8500 0.7500 0.8500 3,800 +0.05(+6.24%)
Aug 19, 2019 0.8001 0.8001 0.8001 0 -0.05(-5.76%)
Aug 16, 2019 0.7200 0.8490 0.7200 0.8490 4,500 +0.13(+17.75%)
Aug 15, 2019 0.7210 0.7210 0.7210 0.7210 1,988 -0.08(-9.88%)
Aug 14, 2019 0.8000 0.8000 0.8000 70 +0.00(+0.00%)
Aug 13, 2019 0.8000 0.8000 0.7501 0.8000 9,035 +0.00(+0.00%)
Aug 12, 2019 0.8000 0.8000 0.8000 0.8000 1,740 +0.00(+0.00%)
Aug 09, 2019 0.8000 0.8000 0.8000 0.8000 800 -0.07(-8.05%)
Aug 08, 2019 0.7600 0.8800 0.7600 0.8700 2,500 +0.02(+2.35%)
Aug 07, 2019 0.8500 0.8500 0.8500 0.8500 1,325 +0.00(+0.00%)
Aug 06, 2019 0.8400 0.8500 0.8400 0.8500 2,115 +0.09(+11.55%)
Aug 05, 2019 1.000 1.230 0.7500 0.7620 21,900 -0.14(-15.43%)
Aug 02, 2019 1.000 1.000 0.9010 0.9010 1,100 -0.10(-9.90%)
Aug 01, 2019 1.000 1.010 1.000 1.000 9,555 -0.30(-23.08%)
Jul 31, 2019 1.030 1.300 1.000 1.300 2,906 +0.29(+28.71%)
Jul 30, 2019 0.9000 1.010 0.9000 1.010 3,126 +0.01(+1.00%)
Jul 29, 2019 0.9000 1.000 0.9000 1.000 1,150 -0.02(-1.96%)
Jul 26, 2019 0.8650 1.020 0.8650 1.020 400 +0.02(+2.00%)
Jul 25, 2019 0.8110 1.000 0.6510 1.000 2,762 +0.00(+0.00%)
Jul 24, 2019 1.100 1.190 0.5260 1.000 10,910 +0.00(+0.00%)
Jul 23, 2019 1.200 1.200 1.000 1.000 1,100 -0.30(-23.08%)
Jul 22, 2019 1.230 1.400 1.230 1.300 17,737 +0.20(+18.18%)
Jul 19, 2019 1.080 1.100 1.080 1.100 700 -0.10(-8.33%)
Jul 18, 2019 1.200 1.200 1.200 1.200 1,113 +0.05(+4.35%)
Jul 17, 2019 1.100 1.350 1.100 1.150 1,735 +0.15(+15.00%)
Jul 16, 2019 0.9500 1.050 0.8400 1.000 6,751 +0.25(+33.33%)
Jul 15, 2019 0.6999 0.7600 0.6999 0.7500 5,521 +0.10(+15.38%)
Jul 11, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 10, 2019 0.6500 0.6500 0.6500 0.6500 3,875 -0.10(-13.33%)
Jul 09, 2019 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
Jul 08, 2019 0.7500 0.7500 0.7500 0.7500 2,855 -0.24(-24.24%)
Jul 05, 2019 0.9900 0.9900 0.9900 130 +0.00(+0.00%)
Jul 02, 2019 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jul 01, 2019 0.9400 0.9900 0.9400 0.9900 250 +0.14(+16.47%)
Jun 28, 2019 0.8100 0.8500 0.8100 0.8500 6,000 -0.20(-19.05%)
Jun 27, 2019 1.050 1.050 1.050 1.050 3,715 +0.00(+0.00%)
Jun 26, 2019 1.050 1.050 1.050 78 +0.00(+0.00%)
Jun 25, 2019 1.050 1.050 1.050 1.050 496 +0.04(+3.96%)
Jun 24, 2019 1.010 1.010 1.010 1.010 171 +0.01(+1.00%)
Jun 21, 2019 1.000 1.000 1.000 1.000 700 +0.00(+0.00%)
Jun 20, 2019 1.000 1.000 1.000 1.000 2,130 +0.00(+0.00%)
Jun 19, 2019 1.050 1.050 1.000 1.000 1,589 -0.05(-4.76%)
Jun 18, 2019 1.050 1.060 1.050 1.050 850 +0.00(+0.00%)
Jun 17, 2019 1.060 1.060 1.050 1.050 3,184 -0.05(-4.55%)
Jun 14, 2019 1.100 1.100 1.100 1.100 2,500 +0.00(+0.00%)
Jun 13, 2019 1.140 1.150 1.100 1.100 3,540 +0.00(+0.00%)
Jun 12, 2019 1.380 1.380 1.100 1.100 1,600 -0.29(-20.86%)
Jun 11, 2019 1.600 1.600 1.050 1.390 3,450 -0.06(-4.14%)
Jun 10, 2019 1.350 1.500 1.350 1.450 3,250 +0.35(+31.82%)
Jun 05, 2019 1.100 1.100 1.100 0 -0.55(-33.33%)
Jun 04, 2019 1.650 1.950 1.600 1.650 1,200 -0.10(-5.71%)
Jun 03, 2019 1.300 1.750 1.300 1.750 2,957 +0.49(+38.89%)
May 31, 2019 1.250 1.280 1.250 1.260 1,300 -0.03(-2.33%)
May 30, 2019 1.300 1.300 1.290 1.290 257 -0.05(-3.73%)
May 29, 2019 1.270 1.350 1.270 1.340 462 +0.07(+5.51%)
May 28, 2019 1.300 1.300 1.110 1.270 1,625 -0.03(-2.31%)
May 24, 2019 1.300 1.300 1.300 1.300 300 +0.18(+16.07%)
May 23, 2019 1.120 1.120 1.120 60 +0.00(+0.00%)
May 22, 2019 1.300 1.300 1.120 1.120 4,251 -0.23(-17.04%)
May 21, 2019 1.130 1.650 1.130 1.350 9,843 +0.35(+35.00%)
May 20, 2019 1.150 1.150 1.000 1.000 1,155 -0.49(-32.89%)
May 16, 2019 1.490 1.490 1.490 0 +0.00(+0.00%)
May 15, 2019 0.9950 1.550 0.9500 1.490 6,805 +0.49(+49.00%)
May 14, 2019 1.000 1.000 1.000 375 +0.00(+0.00%)
May 09, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
May 08, 2019 1.000 1.000 1.000 1.000 1,040 -0.04(-3.85%)
May 07, 2019 1.120 1.120 1.040 1.040 1,715 +0.04(+4.00%)
May 03, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
May 02, 2019 1.050 1.050 0.8500 1.000 5,900 -0.10(-9.09%)
May 01, 2019 1.000 1.150 1.000 1.100 1,600 +0.10(+10.00%)
Apr 30, 2019 1.000 1.000 1.000 1.000 243 +0.02(+2.04%)
Apr 29, 2019 1.100 1.100 0.9800 0.9800 5,425 -0.02(-2.00%)
Apr 26, 2019 1.050 1.200 1.000 1.000 10,000 -0.18(-15.25%)
Apr 25, 2019 1.170 1.490 1.170 1.180 11,338 +0.08(+7.27%)
Apr 24, 2019 0.9500 1.250 0.9500 1.100 17,078 +0.15(+15.79%)
Apr 23, 2019 0.5900 0.9500 0.5899 0.9500 5,779 +0.36(+61.02%)
Apr 22, 2019 0.4200 0.5900 0.4200 0.5900 3,565 +0.08(+15.69%)
Apr 18, 2019 0.4100 0.7400 0.4100 0.5100 1,800 +0.09(+21.43%)
Apr 17, 2019 0.4200 0.4200 0.4200 0.4200 2,832 -0.08(-16.00%)
Apr 16, 2019 0.5000 0.5000 0.5000 145 +0.00(+0.00%)
Apr 12, 2019 0.5000 0.5000 0.5000 0 +0.08(+19.05%)
Apr 11, 2019 0.4350 0.5000 0.4200 0.4200 21,949 +0.05(+12.75%)
Apr 10, 2019 0.3500 0.3725 0.3500 0.3725 3,080 +0.02(+6.43%)
Apr 09, 2019 0.3500 0.3500 0.3500 0.3500 169 +0.00(+0.00%)
Apr 08, 2019 0.3400 0.3500 0.3400 0.3500 2,500 +0.00(+0.14%)
Apr 05, 2019 0.3495 0.3495 0.3495 30 +0.00(+0.00%)
Apr 04, 2019 0.3495 0.3495 0.3495 0.3495 1,214 +0.02(+4.80%)
Apr 02, 2019 0.3335 0.3335 0.3335 0 +0.02(+6.89%)
Apr 01, 2019 0.3800 0.3800 0.3120 0.3120 2,775 -0.04(-10.86%)
Mar 29, 2019 0.3875 0.3875 0.3500 0.3500 4,000 +0.00(+0.00%)
Mar 28, 2019 0.3500 0.3500 0.3500 10 +0.00(+0.00%)
Mar 27, 2019 0.3500 0.3500 0.3500 0.3500 1,650 +0.02(+5.74%)
Mar 26, 2019 0.3177 0.3310 0.3177 0.3310 1,461 +0.02(+6.09%)
Mar 25, 2019 0.3120 0.3120 0.3120 30 +0.00(+0.00%)
Mar 22, 2019 0.3700 0.3700 0.3120 0.3120 6,800 -0.06(-15.68%)
Mar 21, 2019 0.3050 0.3700 0.3050 0.3700 5,499 +0.01(+3.35%)
Mar 20, 2019 0.3200 0.3580 0.3180 0.3580 9,390 +0.04(+11.87%)
Mar 19, 2019 0.3200 0.3200 0.3200 0.3200 286 +0.00(+0.00%)
Mar 18, 2019 0.3200 0.3200 0.3200 0.3200 4,434 -0.10(-24.53%)
Mar 15, 2019 0.4240 0.4240 0.4240 0.4240 100 +0.16(+59.40%)
Mar 13, 2019 0.2660 0.2660 0.2660 0 +0.00(+0.00%)
Mar 05, 2019 0.2660 0.2660 0.2660 0 +0.00(+0.00%)
Mar 04, 2019 0.2660 0.2660 0.2660 3 +0.00(+0.00%)
Feb 25, 2019 0.2660 0.2660 0.2660 0 +0.00(+0.00%)
Feb 19, 2019 0.2660 0.2660 0.2660 0 -0.16(-37.41%)
Feb 15, 2019 0.4250 0.4250 0.4250 0.4250 100 -0.05(-11.46%)
Feb 14, 2019 0.4800 0.4800 0.4800 0.4800 100 +0.22(+83.91%)
Feb 12, 2019 0.2610 0.2610 0.2610 0 +0.00(+0.00%)
Feb 08, 2019 0.2610 0.2610 0.2610 0 -0.24(-47.80%)
Feb 07, 2019 0.5000 0.5000 0.5000 0.5000 100 +0.11(+29.87%)
Feb 06, 2019 0.3850 0.3850 0.3850 0.3850 333 -0.12(-24.51%)
Feb 04, 2019 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Feb 01, 2019 0.5100 0.5100 0.5100 0.5100 200 -0.01(-1.92%)
Jan 29, 2019 0.5200 0.5200 0.5200 0 +0.05(+10.64%)
Jan 28, 2019 0.3000 0.4700 0.3000 0.4700 3,233 +0.27(+135.00%)
Jan 25, 2019 0.2000 0.2000 0.2000 2 +0.00(+0.00%)
Jan 22, 2019 0.2000 0.2000 0.2000 0 -0.11(-35.90%)
Jan 18, 2019 0.3100 0.3120 0.3100 0.3120 12,900 +0.01(+4.00%)
Jan 15, 2019 0.3000 0.3000 0.3000 0 -0.25(-45.45%)
Jan 14, 2019 0.3100 0.5500 0.3100 0.5500 5,738 +0.05(+10.00%)
Jan 11, 2019 0.5000 0.5000 0.5000 23 +0.00(+0.00%)
Jan 07, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 04, 2019 0.5000 0.5000 0.5000 0.5000 2,400 -0.01(-1.96%)
Jan 03, 2019 0.5100 0.5100 0.5100 70 +0.00(+0.00%)
Dec 31, 2018 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
Dec 28, 2018 0.7500 0.7500 0.5500 0.5500 3,100 +0.01(+1.85%)
Dec 21, 2018 0.5400 0.5400 0.5400 0 -0.46(-46.00%)
Dec 19, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 14, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 13, 2018 1.000 1.000 1.000 50 +0.00(+0.00%)
Dec 11, 2018 1.000 1.000 1.000 0 +0.50(+100.00%)
Dec 10, 2018 0.5000 0.5000 0.5000 50 +0.00(+0.00%)
Dec 07, 2018 0.5000 0.5000 0.5000 0.5000 150 -0.30(-37.50%)
Dec 06, 2018 0.8000 0.8000 0.8000 0.8000 200 +0.30(+60.00%)
Dec 04, 2018 0.5000 0.5000 0.5000 0.5000 300 -0.25(-33.33%)
Dec 03, 2018 0.7500 0.7500 0.7500 50 +0.00(+0.00%)
Nov 30, 2018 0.9500 0.9500 0.7500 0.7500 500 -0.25(-25.00%)
Nov 29, 2018 0.7500 1.000 0.7500 1.000 1,650 +0.00(+0.00%)
Nov 28, 2018 1.000 1.000 1.000 1.000 130 +0.25(+33.33%)
Nov 27, 2018 0.7500 0.7500 0.7500 50 +0.00(+0.00%)
Nov 26, 2018 0.7500 0.7500 0.7500 50 +0.00(+0.00%)
Nov 19, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
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.