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

Bioxytran Inc (OP: BIXT )

0.1300 +0.0150 (+13.04%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 14, 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 (%)
Jun 30, 2022 0.3100 0.3200 0.2700 0.3200 51,445 -0.01(-3.03%)
Jun 29, 2022 0.4100 0.4100 0.3100 0.3300 94,700 -0.09(-21.43%)
Jun 28, 2022 0.4200 0.4300 0.4200 0.4200 10,190 +0.01(+2.44%)
Jun 27, 2022 0.4100 0.4100 0.4100 0.4100 5,016 +0.00(+0.00%)
Jun 24, 2022 0.4500 0.4500 0.4100 0.4100 10,283 +0.00(+0.00%)
Jun 23, 2022 0.4505 0.4505 0.4100 0.4100 33,050 -0.02(-4.87%)
Jun 22, 2022 0.4999 0.5000 0.4300 0.4310 15,149 -0.05(-10.21%)
Jun 21, 2022 0.4106 0.5000 0.4106 0.4800 43,765 +0.07(+16.90%)
Jun 17, 2022 0.4100 0.4900 0.4100 0.4106 18,411 -0.09(-17.86%)
Jun 16, 2022 0.5000 0.5800 0.3500 0.4999 96,605 +0.01(+2.02%)
Jun 15, 2022 0.4100 0.5500 0.4000 0.4900 145,541 +0.13(+36.11%)
Jun 14, 2022 0.3750 0.4400 0.2500 0.3600 92,950 +0.21(+140.00%)
Jun 13, 2022 0.1500 0.1500 0.1500 0.1500 5,000 -0.04(-21.05%)
Jun 09, 2022 0.1900 0 -0.01(-5.00%)
May 31, 2022 0.2000 0 -0.06(-23.08%)
May 27, 2022 0.2600 0.2600 0.2600 0.2600 2,142 -0.10(-27.78%)
May 26, 2022 0.3600 0.3600 0.3600 0.3600 12,500 +0.07(+24.10%)
May 20, 2022 0.2901 0 -0.04(-13.40%)
May 12, 2022 0.3350 0 -0.09(-22.09%)
May 11, 2022 0.4000 0.4300 0.4000 0.4300 3,000 +0.08(+21.13%)
May 09, 2022 0.3550 0 -0.07(-15.48%)
May 04, 2022 0.4200 0 +0.00(+0.00%)
May 03, 2022 0.4200 0.4200 0.4200 0.4200 500 +0.01(+2.44%)
May 02, 2022 0.4100 0.4100 0.4100 0.4100 150 +0.01(+2.50%)
Apr 29, 2022 0.3800 0.4400 0.3800 0.4000 13,563 +0.04(+11.42%)
Apr 28, 2022 0.3950 0.3950 0.3590 0.3590 1,250 +0.01(+2.57%)
Apr 27, 2022 0.3750 0.3750 0.3500 0.3500 5,505 +0.04(+12.90%)
Apr 25, 2022 0.3100 0 -0.07(-17.33%)
Apr 21, 2022 0.3750 0 +0.00(+0.00%)
Apr 20, 2022 0.3750 0.3750 0.3000 0.3750 7,500 +0.12(+50.00%)
Apr 13, 2022 0.2500 0 +0.03(+13.64%)
Apr 12, 2022 0.1900 0.2200 0.1900 0.2200 400 +0.04(+22.15%)
Apr 11, 2022 0.1999 0.1999 0.1714 0.1801 81,925 +0.01(+4.10%)
Mar 31, 2022 0.1730 0 +0.01(+7.39%)
Mar 21, 2022 0.1611 20 +0.05(+46.06%)
Mar 17, 2022 0.1103 0 +0.01(+9.97%)
Feb 18, 2022 0.1003 0 -0.04(-28.46%)
Feb 16, 2022 0.1402 0 -0.04(-22.46%)
Feb 07, 2022 0.1808 0 -0.07(-27.68%)
Jan 13, 2022 0.2500 0 +0.00(+0.00%)
Jan 12, 2022 0.2500 0.2500 0.2500 0.2500 200 +0.05(+25.00%)
Jan 11, 2022 0.1651 0.2000 0.1651 0.2000 1,600 +0.04(+23.38%)
Jan 10, 2022 0.1620 0.1621 0.1620 0.1621 2,153 +0.00(+1.25%)
Jan 07, 2022 0.1601 0.1601 0.1501 0.1601 1,100 -0.42(-72.40%)
Jan 06, 2022 0.6000 0.6000 0.5800 0.5800 5,934 -0.09(-13.43%)
Jan 05, 2022 0.6500 0.6800 0.6110 0.6700 13,618 +0.02(+3.08%)
Jan 04, 2022 0.6500 0.7500 0.6100 0.6500 16,320 +0.05(+8.15%)
Jan 03, 2022 0.5200 0.6500 0.5200 0.6010 31,045 +0.20(+50.25%)
Dec 31, 2021 0.4100 0.6500 0.3900 0.4000 82,512 +0.07(+20.85%)
Dec 30, 2021 0.3400 0.4500 0.3000 0.3310 91,777 +0.03(+10.33%)
Dec 29, 2021 0.2390 0.3300 0.2390 0.3000 120,433 +0.10(+49.25%)
Dec 28, 2021 0.0966 0.2500 0.0966 0.2010 122,167 +0.15(+302.00%)
Dec 27, 2021 0.0034 0.0967 0.0034 0.0500 128,006 +0.04(+594.44%)
Dec 23, 2021 0.0072 0.0072 0.0072 0.0072 3,500 +0.00(+18.03%)
Dec 21, 2021 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Dec 17, 2021 0.0061 0.0061 0.0061 0 +0.00(+1.67%)
Dec 16, 2021 0.0060 0.0060 0.0060 0.0060 1,000 +0.00(+140.00%)
Dec 09, 2021 0.0025 0.0025 0.0025 0 +0.00(+13.64%)
Dec 02, 2021 0.0022 0.0022 0.0022 0 -0.02(-89.00%)
Nov 24, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 23, 2021 0.0400 0.0400 0.0130 0.0200 3,445 +0.01(+66.67%)
Nov 22, 2021 0.0120 0.0120 0.0120 0.0120 14,000 +0.01(+380.00%)
Nov 05, 2021 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Oct 29, 2021 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Oct 27, 2021 0.0025 0.0025 0.0025 0 +0.00(+13.64%)
Oct 19, 2021 0.0022 0.0022 0.0022 0 -0.00(-29.03%)
Oct 07, 2021 0.0031 0.0031 0.0031 0 +0.00(+181.82%)
Sep 29, 2021 0.0011 0.0011 0.0011 0 +0.00(+120.00%)
Sep 09, 2021 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 08, 2021 0.0005 0.0005 0.0005 0.0005 600 +0.00(+0.00%)
Aug 31, 2021 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Aug 23, 2021 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Aug 20, 2021 0.0005 0.0005 0.0005 0.0005 2,375 +0.00(+0.00%)
Aug 11, 2021 0.0005 0.0005 0.0005 0 +0.00(+66.67%)
Aug 03, 2021 0.0003 0.0003 0.0003 50 +0.00(+0.00%)
Jul 30, 2021 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jul 26, 2021 0.0003 0.0003 0.0003 0 -0.01(-97.27%)
Jul 23, 2021 0.0003 0.0110 0.0003 0.0110 14,091 -0.00(-1.79%)
Jul 14, 2021 0.0112 0.0112 0.0112 0 +0.00(+12.00%)
Jul 12, 2021 0.0100 0.0100 0.0100 0 +0.01(+3233.33%)
Jul 09, 2021 0.0003 0.0003 0.0003 0.0003 500 +0.00(+50.00%)
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.