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

Bioxytran Inc (OP: BIXT )

0.1106 +0.0006 (+0.55%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 10, 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 (%)
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%)
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.