Skip to main content

Bioxytran Inc (OP: BIXT )

0.1058 +0.0048 (+4.75%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.1351 0.1495 0.1300 0.1495 22,326 +0.02(+19.60%)
Jul 28, 2023 0.1302 0.1398 0.1250 0.1250 71,807 +0.00(+3.73%)
Jul 27, 2023 0.1208 0.1500 0.1200 0.1205 92,548 -0.03(-19.67%)
Jul 26, 2023 0.1326 0.1500 0.1326 0.1500 683 +0.01(+7.14%)
Jul 25, 2023 0.1201 0.1400 0.1201 0.1400 22,038 +0.00(+0.00%)
Jul 24, 2023 0.1600 0.1600 0.1400 0.1400 32,900 -0.02(-10.43%)
Jul 21, 2023 0.1515 0.1600 0.1515 0.1563 67,227 +0.01(+10.23%)
Jul 20, 2023 0.1418 0.1450 0.1418 0.1418 37,700 -0.02(-10.25%)
Jul 19, 2023 0.1600 0.1600 0.1417 0.1580 13,550 -0.01(-5.56%)
Jul 18, 2023 0.1563 0.1673 0.1563 0.1673 56,304 +0.03(+19.41%)
Jul 17, 2023 0.1480 0.1575 0.1401 0.1401 219,694 -0.01(-6.60%)
Jul 14, 2023 0.1605 0.1699 0.1500 0.1500 242,468 -0.02(-13.39%)
Jul 13, 2023 0.1563 0.1750 0.1500 0.1732 50,881 +0.02(+11.60%)
Jul 12, 2023 0.1440 0.1710 0.1440 0.1552 39,011 -0.02(-13.49%)
Jul 11, 2023 0.1700 0.1799 0.1700 0.1794 11,900 +0.02(+12.12%)
Jul 10, 2023 0.1650 0.1700 0.1600 0.1600 22,700 -0.01(-3.61%)
Jul 07, 2023 0.1650 0.1725 0.1650 0.1660 18,195 -0.00(-2.35%)
Jul 06, 2023 0.1848 0.1996 0.1700 0.1700 36,500 -0.01(-8.01%)
Jul 05, 2023 0.1848 0.1848 0.1848 0.1848 551 -0.01(-2.74%)
Jul 03, 2023 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Jun 30, 2023 0.1850 0.1900 0.1700 0.1900 21,450 -0.01(-5.00%)
Jun 29, 2023 0.1913 0.2000 0.1601 0.2000 51,544 +0.01(+5.26%)
Jun 28, 2023 0.2000 0.2469 0.1805 0.1900 264,858 +0.01(+5.61%)
Jun 27, 2023 0.1490 0.1799 0.1490 0.1799 138,315 +0.02(+13.79%)
Jun 26, 2023 0.2000 0.2000 0.1254 0.1581 483,526 -0.03(-14.54%)
Jun 23, 2023 0.2100 0.2200 0.1800 0.1850 225,267 -0.02(-11.90%)
Jun 22, 2023 0.2000 0.2100 0.1927 0.2100 35,651 +0.01(+5.00%)
Jun 21, 2023 0.2201 0.2201 0.2000 0.2000 60,956 -0.02(-9.13%)
Jun 20, 2023 0.2299 0.2299 0.2150 0.2201 21,765 -0.00(-1.39%)
Jun 16, 2023 0.2171 0.2300 0.2100 0.2232 38,133 -0.01(-2.96%)
Jun 15, 2023 0.2300 0.2320 0.2300 0.2300 22,070 +0.01(+3.37%)
Jun 14, 2023 0.2350 0.2350 0.2221 0.2225 77,325 -0.00(-1.11%)
Jun 13, 2023 0.2210 0.2350 0.2210 0.2250 155,918 -0.01(-4.26%)
Jun 12, 2023 0.2682 0.2682 0.1922 0.2350 257,276 -0.05(-18.69%)
Jun 09, 2023 0.2576 0.2890 0.2576 0.2890 200 +0.04(+15.60%)
Jun 08, 2023 0.3000 0.3000 0.2378 0.2500 40,125 -0.02(-7.06%)
Jun 07, 2023 0.2960 0.2980 0.2400 0.2690 61,580 -0.03(-10.81%)
Jun 06, 2023 0.2960 0.3100 0.2960 0.3016 15,770 -0.00(-0.46%)
Jun 05, 2023 0.3110 0.3165 0.3030 0.3030 8,300 -0.03(-8.18%)
Jun 02, 2023 0.3500 0.3500 0.3300 0.3300 9,146 -0.02(-5.71%)
Jun 01, 2023 0.3400 0.3500 0.3300 0.3500 123,114 +0.03(+9.20%)
May 31, 2023 0.3010 0.3300 0.3010 0.3205 36,691 +0.00(+1.07%)
May 30, 2023 0.3600 0.3600 0.3100 0.3171 37,541 -0.04(-11.92%)
May 26, 2023 0.3699 0.3699 0.3600 0.3600 25,228 -0.01(-2.57%)
May 25, 2023 0.3873 0.3873 0.3690 0.3695 11,579 -0.02(-4.62%)
May 24, 2023 0.3755 0.3874 0.3610 0.3874 33,380 -0.00(-0.67%)
May 23, 2023 0.3811 0.3900 0.3650 0.3900 20,429 +0.00(+0.00%)
May 22, 2023 0.3975 0.4000 0.3900 0.3900 112,286 -0.01(-2.50%)
May 19, 2023 0.4100 0.4199 0.4000 0.4000 12,400 -0.01(-2.44%)
May 18, 2023 0.4100 0.4150 0.4100 0.4100 2,652 -0.00(-1.18%)
May 17, 2023 0.4000 0.4149 0.4000 0.4149 28,500 +0.01(+3.72%)
May 16, 2023 0.3901 0.4250 0.3901 0.4000 31,477 +0.00(+0.00%)
May 15, 2023 0.4200 0.4200 0.3906 0.4000 24,835 -0.01(-3.03%)
May 12, 2023 0.4400 0.4400 0.3839 0.4125 143,619 -0.03(-6.25%)
May 11, 2023 0.4500 0.4500 0.4351 0.4400 33,100 -0.02(-4.35%)
May 10, 2023 0.4600 0.4790 0.4600 0.4600 39,014 -0.00(-0.28%)
May 09, 2023 0.4650 0.4650 0.4550 0.4613 31,601 +0.01(+2.51%)
May 08, 2023 0.4700 0.4725 0.4500 0.4500 34,346 -0.02(-4.26%)
May 05, 2023 0.4565 0.4990 0.4202 0.4700 115,346 +0.01(+2.96%)
May 04, 2023 0.4595 0.4595 0.4000 0.4565 116,690 -0.00(-0.65%)
May 03, 2023 0.5100 0.5100 0.4500 0.4595 69,024 -0.02(-4.55%)
May 02, 2023 0.4814 0.4900 0.4750 0.4814 14,830 -0.02(-3.72%)
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.