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 (%)
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%)
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.