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

Bioxytran Inc (OP: BIXT )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 12:11 PM EDT, May 22, 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 22, 2024 0.1310 0.1400 0.1310 0.1400 13,300 +0.00(+3.32%)
May 21, 2024 0.1499 0.1499 0.1331 0.1355 70,321 -0.01(-7.19%)
May 20, 2024 0.1300 0.1525 0.1252 0.1460 125,155 +0.02(+16.52%)
May 17, 2024 0.1200 0.1253 0.1200 0.1253 8,454 +0.00(+1.05%)
May 16, 2024 0.1240 0.1250 0.1240 0.1240 10,734 -0.01(-3.88%)
May 15, 2024 0.1250 0.1350 0.1250 0.1290 178,681 +0.00(+2.54%)
May 14, 2024 0.1243 0.1300 0.1200 0.1258 152,000 +0.01(+9.39%)
May 13, 2024 0.1100 0.1170 0.1100 0.1150 174,409 +0.00(+3.98%)
May 10, 2024 0.1140 0.1140 0.1100 0.1106 108,330 +0.00(+0.55%)
May 09, 2024 0.1100 0.1140 0.1075 0.1100 263,114 +0.01(+4.76%)
May 08, 2024 0.1050 0.1075 0.1040 0.1050 134,267 -0.00(-2.33%)
May 07, 2024 0.1087 0.1087 0.1020 0.1075 44,782 +0.01(+5.39%)
May 06, 2024 0.1039 0.1090 0.1001 0.1020 73,954 +0.00(+0.89%)
May 03, 2024 0.1013 0.1025 0.1000 0.1011 110,001 +0.00(+1.00%)
May 02, 2024 0.1041 0.1045 0.1001 0.1001 80,911 -0.00(-4.21%)
May 01, 2024 0.1100 0.1100 0.1045 0.1045 104,504 -0.01(-5.94%)
Apr 30, 2024 0.1100 0.1111 0.1100 0.1111 47,558 +0.00(+1.37%)
Apr 29, 2024 0.1175 0.1200 0.1096 0.1096 91,490 -0.01(-8.67%)
Apr 26, 2024 0.1397 0.1397 0.1110 0.1200 88,741 -0.02(-11.11%)
Apr 25, 2024 0.1350 0.1350 0.1300 0.1350 14,900 +0.00(+3.13%)
Apr 24, 2024 0.1505 0.1505 0.1110 0.1309 239,093 -0.02(-10.34%)
Apr 23, 2024 0.1500 0.1500 0.1450 0.1460 121,400 +0.01(+3.55%)
Apr 22, 2024 0.1350 0.1410 0.1349 0.1410 55,445 +0.01(+6.42%)
Apr 19, 2024 0.1200 0.1500 0.1200 0.1325 288,748 +0.00(+3.11%)
Apr 18, 2024 0.1290 0.1290 0.1228 0.1285 31,600 +0.01(+4.47%)
Apr 17, 2024 0.1234 0.1298 0.1188 0.1230 33,500 +0.01(+5.13%)
Apr 16, 2024 0.1400 0.1500 0.1158 0.1170 135,347 -0.03(-19.75%)
Apr 15, 2024 0.1401 0.1500 0.1401 0.1458 31,600 -0.00(-2.80%)
Apr 12, 2024 0.1440 0.1500 0.1376 0.1500 296,658 +0.01(+4.68%)
Apr 11, 2024 0.1380 0.1449 0.1375 0.1433 303,369 +0.00(+2.36%)
Apr 10, 2024 0.1238 0.1448 0.1200 0.1400 665,280 +0.01(+7.69%)
Apr 09, 2024 0.1356 0.1356 0.1075 0.1300 164,500 -0.01(-7.14%)
Apr 08, 2024 0.1400 0.1400 0.1385 0.1400 38,638 +0.00(+1.08%)
Apr 05, 2024 0.1040 0.1385 0.1040 0.1385 359,499 +0.02(+13.06%)
Apr 04, 2024 0.1152 0.1237 0.1152 0.1225 288,091 +0.00(+2.17%)
Apr 03, 2024 0.1125 0.1200 0.1080 0.1199 96,029 +0.01(+7.15%)
Apr 02, 2024 0.1091 0.1170 0.1013 0.1119 248,375 +0.00(+1.73%)
Apr 01, 2024 0.1122 0.1137 0.1011 0.1100 97,187 +0.00(+3.97%)
Mar 28, 2024 0.1043 0.1074 0.1010 0.1058 48,608 +0.00(+4.75%)
Mar 27, 2024 0.1025 0.1030 0.1010 0.1010 40,400 -0.00(-2.98%)
Mar 26, 2024 0.1110 0.1110 0.1027 0.1041 89,807 -0.01(-5.45%)
Mar 25, 2024 0.1125 0.1170 0.1098 0.1101 79,699 -0.00(-4.26%)
Mar 22, 2024 0.1110 0.1150 0.1100 0.1150 37,490 +0.00(+3.14%)
Mar 21, 2024 0.1120 0.1120 0.1115 0.1115 10,200 -0.01(-5.11%)
Mar 20, 2024 0.1160 0.1175 0.1148 0.1175 100,197 +0.01(+5.10%)
Mar 19, 2024 0.1118 0.1255 0.1118 0.1118 40,766 -0.01(-5.33%)
Mar 18, 2024 0.1150 0.1245 0.1100 0.1181 39,564 +0.01(+6.21%)
Mar 15, 2024 0.1202 0.1245 0.1111 0.1112 62,865 -0.01(-10.68%)
Mar 14, 2024 0.1248 0.1250 0.1200 0.1245 71,266 +0.01(+5.51%)
Mar 13, 2024 0.1250 0.1250 0.1167 0.1180 39,806 -0.01(-5.60%)
Mar 12, 2024 0.1242 0.1250 0.1160 0.1250 28,769 +0.01(+8.70%)
Mar 11, 2024 0.1225 0.1280 0.1137 0.1150 114,066 +0.00(+1.14%)
Mar 08, 2024 0.1200 0.1200 0.1073 0.1137 3,166 -0.01(-5.25%)
Mar 07, 2024 0.1225 0.1250 0.1150 0.1200 33,123 +0.00(+0.00%)
Mar 06, 2024 0.1100 0.1470 0.1073 0.1200 360,250 +0.01(+14.29%)
Mar 05, 2024 0.1140 0.1140 0.1050 0.1050 114,618 -0.01(-5.66%)
Mar 04, 2024 0.1150 0.1200 0.1113 0.1113 41,045 -0.00(-3.22%)
Mar 01, 2024 0.1100 0.1150 0.1100 0.1150 119,852 +0.01(+4.55%)
Feb 29, 2024 0.1175 0.1198 0.1100 0.1100 26,680 -0.01(-6.38%)
Feb 28, 2024 0.1200 0.1200 0.1150 0.1175 53,510 -0.00(-0.42%)
Feb 27, 2024 0.1200 0.1200 0.1125 0.1180 16,620 +0.01(+9.77%)
Feb 26, 2024 0.1100 0.1275 0.1075 0.1075 98,222 -0.01(-8.12%)
Feb 23, 2024 0.1178 0.1178 0.1100 0.1170 65,261 +0.00(+0.00%)
Feb 22, 2024 0.1165 0.1175 0.1100 0.1170 176,490 +0.01(+6.36%)
Feb 21, 2024 0.1169 0.1170 0.1080 0.1100 162,312 -0.01(-5.90%)
Feb 20, 2024 0.1234 0.1234 0.1080 0.1169 60,285 -0.01(-4.80%)
Feb 16, 2024 0.1200 0.1291 0.1196 0.1228 36,570 -0.01(-5.54%)
Feb 15, 2024 0.1350 0.1379 0.1300 0.1300 44,800 +0.01(+5.09%)
Feb 14, 2024 0.1060 0.1400 0.1060 0.1237 106,650 +0.01(+12.97%)
Feb 13, 2024 0.1029 0.1100 0.1014 0.1095 94,219 -0.00(-0.45%)
Feb 12, 2024 0.1018 0.1150 0.1000 0.1100 61,700 +0.01(+10.00%)
Feb 09, 2024 0.1056 0.1056 0.0962 0.1000 34,665 +0.00(+0.00%)
Feb 08, 2024 0.1015 0.1040 0.1000 0.1000 71,170 -0.00(-2.91%)
Feb 07, 2024 0.1100 0.1170 0.0960 0.1030 160,909 -0.01(-6.36%)
Feb 06, 2024 0.1089 0.1101 0.0950 0.1100 68,610 +0.01(+10.00%)
Feb 05, 2024 0.1150 0.1200 0.1000 0.1000 46,896 -0.02(-15.97%)
Feb 02, 2024 0.1250 0.1250 0.1190 0.1190 22,698 -0.01(-4.03%)
Feb 01, 2024 0.1211 0.1270 0.1155 0.1240 98,101 -0.00(-2.59%)
Jan 31, 2024 0.1273 0.1273 0.1200 0.1273 43,253 +0.00(+0.00%)
Jan 30, 2024 0.1298 0.1298 0.1273 0.1273 1,500 +0.01(+5.21%)
Jan 29, 2024 0.1210 0.1298 0.1210 0.1210 4,785 -0.00(-2.81%)
Jan 26, 2024 0.1302 0.1302 0.1210 0.1245 22,770 -0.01(-5.18%)
Jan 25, 2024 0.1256 0.1313 0.1256 0.1313 7,909 -0.00(-2.74%)
Jan 23, 2024 0.1350 0 +0.01(+10.57%)
Jan 22, 2024 0.1250 0.1396 0.1221 0.1221 32,126 +0.00(+1.67%)
Jan 19, 2024 0.1400 0.1400 0.1198 0.1201 128,230 -0.02(-14.15%)
Jan 18, 2024 0.1230 0.1400 0.1230 0.1399 92,798 +0.00(+0.00%)
Jan 17, 2024 0.1350 0.1399 0.1300 0.1399 64,532 +0.01(+5.19%)
Jan 16, 2024 0.1424 0.1450 0.1330 0.1330 72,312 -0.01(-7.38%)
Jan 12, 2024 0.1438 0.1498 0.1375 0.1436 152,131 -0.00(-0.97%)
Jan 11, 2024 0.1388 0.1490 0.1380 0.1450 280,817 +0.00(+1.75%)
Jan 10, 2024 0.1375 0.1425 0.1375 0.1425 48,800 +0.00(+0.00%)
Jan 09, 2024 0.1411 0.1478 0.1411 0.1425 12,810 +0.00(+2.44%)
Jan 08, 2024 0.1355 0.1479 0.1330 0.1391 81,368 -0.00(-0.64%)
Jan 05, 2024 0.1400 0.1475 0.1375 0.1400 124,360 +0.00(+0.00%)
Jan 04, 2024 0.1370 0.1403 0.1350 0.1400 27,700 -0.00(-0.78%)
Jan 03, 2024 0.1400 0.1499 0.1351 0.1411 82,369 +0.00(+1.44%)
Jan 02, 2024 0.1500 0.1550 0.1337 0.1391 147,931 -0.01(-7.27%)
Dec 29, 2023 0.1480 0.1500 0.1350 0.1500 74,558 +0.01(+6.38%)
Dec 28, 2023 0.1500 0.1525 0.1360 0.1410 122,082 -0.02(-11.88%)
Dec 27, 2023 0.1720 0.1720 0.1410 0.1600 90,341 -0.01(-3.61%)
Dec 26, 2023 0.1534 0.1660 0.1500 0.1660 79,511 +0.01(+3.75%)
Dec 22, 2023 0.1489 0.1600 0.1400 0.1600 43,888 +0.02(+14.29%)
Dec 21, 2023 0.1264 0.1489 0.1264 0.1400 91,072 +0.01(+10.67%)
Dec 20, 2023 0.1459 0.1650 0.1000 0.1265 576,074 -0.02(-11.35%)
Dec 19, 2023 0.1737 0.1740 0.1200 0.1427 427,676 -0.03(-17.85%)
Dec 18, 2023 0.1661 0.1737 0.1464 0.1737 136,696 +0.03(+18.24%)
Dec 15, 2023 0.1535 0.1536 0.1360 0.1469 87,876 -0.01(-7.49%)
Dec 14, 2023 0.1470 0.1588 0.1425 0.1588 176,369 +0.01(+8.03%)
Dec 13, 2023 0.1120 0.1500 0.1062 0.1470 271,485 +0.03(+31.25%)
Dec 12, 2023 0.1000 0.1142 0.0710 0.1120 124,512 +0.01(+12.00%)
Dec 11, 2023 0.1041 0.1140 0.0920 0.1000 83,738 -0.00(-4.03%)
Dec 08, 2023 0.1083 0.1083 0.0935 0.1042 74,500 -0.00(-1.51%)
Dec 07, 2023 0.1215 0.1215 0.1058 0.1058 98,600 -0.01(-10.26%)
Dec 06, 2023 0.1200 0.1201 0.1150 0.1179 93,764 -0.00(-3.36%)
Dec 05, 2023 0.1294 0.1294 0.1153 0.1220 28,808 +0.00(+1.33%)
Dec 04, 2023 0.1200 0.1250 0.1000 0.1204 145,195 +0.00(+3.35%)
Dec 01, 2023 0.1060 0.1264 0.1060 0.1165 109,609 -0.01(-7.83%)
Nov 30, 2023 0.1225 0.1300 0.1225 0.1264 28,286 +0.00(+0.08%)
Nov 29, 2023 0.1400 0.1400 0.1052 0.1263 141,947 -0.01(-9.79%)
Nov 28, 2023 0.1390 0.1400 0.1252 0.1400 48,199 +0.00(+2.19%)
Nov 27, 2023 0.1300 0.1390 0.1300 0.1370 78,348 +0.01(+5.38%)
Nov 24, 2023 0.1350 0.1400 0.1300 0.1300 186,960 -0.00(-2.69%)
Nov 22, 2023 0.1375 0.1375 0.1330 0.1336 56,488 -0.00(-2.84%)
Nov 21, 2023 0.1401 0.1496 0.1228 0.1375 332,029 -0.00(-1.79%)
Nov 20, 2023 0.1480 0.1496 0.1400 0.1400 164,284 -0.01(-6.42%)
Nov 17, 2023 0.1428 0.1496 0.1403 0.1496 122,191 +0.00(+3.10%)
Nov 16, 2023 0.1499 0.1499 0.1450 0.1451 195,231 -0.00(-3.20%)
Nov 15, 2023 0.1488 0.1500 0.1451 0.1499 52,927 -0.00(-1.77%)
Nov 14, 2023 0.1500 0.1526 0.1451 0.1526 120,679 +0.00(+2.55%)
Nov 13, 2023 0.1535 0.1600 0.1475 0.1488 16,190 -0.01(-7.00%)
Nov 10, 2023 0.1585 0.1661 0.1500 0.1600 53,431 +0.00(+0.63%)
Nov 09, 2023 0.1490 0.1661 0.1490 0.1590 41,173 +0.01(+3.38%)
Nov 08, 2023 0.1599 0.1599 0.1500 0.1538 46,835 +0.00(+2.53%)
Nov 07, 2023 0.1599 0.1599 0.1500 0.1500 67,553 -0.01(-6.19%)
Nov 06, 2023 0.1580 0.1600 0.1530 0.1599 32,155 +0.00(+2.11%)
Nov 03, 2023 0.1600 0.1600 0.1566 0.1566 30,070 -0.00(-1.20%)
Nov 02, 2023 0.1661 0.1661 0.1530 0.1585 114,458 -0.01(-4.00%)
Nov 01, 2023 0.1605 0.1700 0.1593 0.1651 58,601 +0.01(+6.52%)
Oct 31, 2023 0.1600 0.1649 0.1420 0.1550 64,457 -0.02(-9.88%)
Oct 30, 2023 0.1777 0.1777 0.1576 0.1720 157,700 +0.01(+7.50%)
Oct 27, 2023 0.1600 0.1654 0.1552 0.1600 73,477 +0.01(+6.24%)
Oct 26, 2023 0.1665 0.1665 0.1500 0.1506 55,818 -0.01(-5.87%)
Oct 25, 2023 0.1749 0.1749 0.1496 0.1600 143,882 -0.01(-5.88%)
Oct 24, 2023 0.1866 0.1866 0.1451 0.1700 117,765 +0.00(+0.24%)
Oct 23, 2023 0.1634 0.1799 0.1610 0.1696 61,366 -0.01(-5.30%)
Oct 20, 2023 0.1699 0.1850 0.1650 0.1791 22,756 +0.01(+5.41%)
Oct 19, 2023 0.1601 0.1700 0.1600 0.1699 117,719 +0.00(+1.80%)
Oct 18, 2023 0.1670 0.1670 0.1582 0.1669 5,522 +0.00(+1.15%)
Oct 17, 2023 0.1425 0.1669 0.1323 0.1650 262,081 +0.02(+13.79%)
Oct 16, 2023 0.1676 0.1850 0.1400 0.1450 270,671 -0.03(-14.71%)
Oct 13, 2023 0.1629 0.1725 0.1530 0.1700 21,350 +0.00(+0.00%)
Oct 12, 2023 0.1750 0.1750 0.1650 0.1700 6,050 -0.00(-2.86%)
Oct 11, 2023 0.1810 0.1810 0.1681 0.1750 24,547 -0.00(-0.57%)
Oct 10, 2023 0.1732 0.1900 0.1732 0.1760 18,252 -0.02(-7.90%)
Oct 09, 2023 0.1900 0.1932 0.1730 0.1911 11,990 -0.00(-0.47%)
Oct 06, 2023 0.1740 0.1925 0.1675 0.1920 38,465 +0.02(+12.94%)
Oct 05, 2023 0.1650 0.1950 0.1650 0.1700 121,866 +0.01(+6.18%)
Oct 04, 2023 0.1575 0.1750 0.1550 0.1601 110,839 +0.02(+13.47%)
Oct 03, 2023 0.1549 0.1600 0.1411 0.1411 106,961 -0.02(-11.65%)
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.