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

Bioxytran Inc (OP: BIXT )

0.1200 -0.0150 (-11.11%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2022 0.4000 0.5000 0.3700 0.4950 232,951 +0.09(+23.75%)
Oct 31, 2022 0.4350 0.4500 0.4000 0.4000 76,670 +0.00(+0.00%)
Oct 28, 2022 0.4800 0.4990 0.4000 0.4000 96,600 -0.01(-1.48%)
Oct 27, 2022 0.5000 0.5299 0.4060 0.4060 37,550 -0.09(-18.80%)
Oct 26, 2022 0.5000 0.5225 0.5000 0.5000 102,410 -0.01(-1.96%)
Oct 25, 2022 0.5500 0.5500 0.5100 0.5100 15,400 +0.00(+0.00%)
Oct 24, 2022 0.5200 0.5200 0.5000 0.5100 24,221 +0.00(+0.00%)
Oct 21, 2022 0.5210 0.5222 0.5100 0.5100 25,000 -0.01(-2.11%)
Oct 20, 2022 0.5400 0.5401 0.5210 0.5210 26,008 -0.03(-5.27%)
Oct 19, 2022 0.6300 0.6300 0.5400 0.5500 33,380 -0.05(-8.32%)
Oct 18, 2022 0.5494 0.5999 0.5301 0.5999 58,950 +0.09(+17.60%)
Oct 17, 2022 0.5689 0.5689 0.5100 0.5101 39,726 +0.00(+0.02%)
Oct 14, 2022 0.5500 0.5901 0.5100 0.5100 38,135 -0.04(-7.27%)
Oct 13, 2022 0.5785 0.6000 0.5500 0.5500 115,500 -0.03(-5.17%)
Oct 12, 2022 0.5900 0.6000 0.5416 0.5800 95,900 +0.07(+13.70%)
Oct 11, 2022 0.5001 0.5700 0.5001 0.5101 27,948 +0.01(+2.00%)
Oct 10, 2022 0.5451 0.5800 0.5000 0.5001 77,100 -0.10(-16.64%)
Oct 07, 2022 0.6000 0.6000 0.5100 0.5999 28,250 +0.04(+7.61%)
Oct 06, 2022 0.5201 0.6400 0.5201 0.5575 17,300 +0.07(+13.78%)
Oct 05, 2022 0.5500 0.6000 0.4900 0.4900 40,055 -0.01(-2.02%)
Oct 04, 2022 0.5500 0.6999 0.4801 0.5001 36,940 +0.05(+11.01%)
Oct 03, 2022 0.4955 0.7000 0.4300 0.4505 186,064 -0.24(-34.99%)
Sep 30, 2022 0.7500 0.7800 0.6650 0.6930 30,338 -0.09(-11.15%)
Sep 29, 2022 0.7975 0.8000 0.7650 0.7800 12,508 -0.02(-2.50%)
Sep 28, 2022 0.8400 0.8400 0.7610 0.8000 52,422 -0.04(-4.76%)
Sep 27, 2022 0.8300 0.8400 0.8275 0.8400 12,731 +0.02(+2.44%)
Sep 26, 2022 0.8430 0.8989 0.7660 0.8200 128,005 -0.03(-3.64%)
Sep 23, 2022 0.8706 0.9000 0.8510 0.8510 47,739 -0.01(-1.28%)
Sep 22, 2022 0.9055 0.9055 0.8610 0.8620 13,050 -0.02(-2.10%)
Sep 21, 2022 0.8999 0.9645 0.8700 0.8805 75,510 +0.08(+10.06%)
Sep 20, 2022 0.9500 0.9500 0.8000 0.8000 37,173 -0.11(-12.09%)
Sep 19, 2022 0.9900 1.090 0.9000 0.9100 58,820 -0.01(-1.09%)
Sep 16, 2022 1.010 1.150 0.9000 0.9200 385,230 -0.02(-2.13%)
Sep 15, 2022 0.9600 0.9600 0.9000 0.9400 66,974 -0.01(-1.19%)
Sep 14, 2022 0.9400 0.9699 0.9400 0.9513 12,057 -0.01(-0.60%)
Sep 13, 2022 0.9500 0.9700 0.9000 0.9570 71,459 -0.01(-1.34%)
Sep 12, 2022 0.9299 0.9700 0.8899 0.9700 180,552 +0.04(+4.30%)
Sep 09, 2022 0.9949 1.000 0.9100 0.9300 126,899 -0.06(-6.06%)
Sep 08, 2022 1.120 1.120 0.9800 0.9900 49,255 -0.12(-10.81%)
Sep 07, 2022 1.250 1.250 1.050 1.110 41,405 -0.14(-11.20%)
Sep 06, 2022 1.050 1.250 1.050 1.250 67,828 +0.21(+20.19%)
Sep 02, 2022 1.100 1.100 1.030 1.040 61,772 -0.05(-4.59%)
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.