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 (%)
Oct 31, 2022 0.4350 0.4500 0.4000 0.4000 76,670 +0.00(+0.00%)
Oct 28, 2022 0.4800 0.4990 0.4000 0.4000 96,600 -0.01(-1.48%)
Oct 27, 2022 0.5000 0.5299 0.4060 0.4060 37,550 -0.09(-18.80%)
Oct 26, 2022 0.5000 0.5225 0.5000 0.5000 102,410 -0.01(-1.96%)
Oct 25, 2022 0.5500 0.5500 0.5100 0.5100 15,400 +0.00(+0.00%)
Oct 24, 2022 0.5200 0.5200 0.5000 0.5100 24,221 +0.00(+0.00%)
Oct 21, 2022 0.5210 0.5222 0.5100 0.5100 25,000 -0.01(-2.11%)
Oct 20, 2022 0.5400 0.5401 0.5210 0.5210 26,008 -0.03(-5.27%)
Oct 19, 2022 0.6300 0.6300 0.5400 0.5500 33,380 -0.05(-8.32%)
Oct 18, 2022 0.5494 0.5999 0.5301 0.5999 58,950 +0.09(+17.60%)
Oct 17, 2022 0.5689 0.5689 0.5100 0.5101 39,726 +0.00(+0.02%)
Oct 14, 2022 0.5500 0.5901 0.5100 0.5100 38,135 -0.04(-7.27%)
Oct 13, 2022 0.5785 0.6000 0.5500 0.5500 115,500 -0.03(-5.17%)
Oct 12, 2022 0.5900 0.6000 0.5416 0.5800 95,900 +0.07(+13.70%)
Oct 11, 2022 0.5001 0.5700 0.5001 0.5101 27,948 +0.01(+2.00%)
Oct 10, 2022 0.5451 0.5800 0.5000 0.5001 77,100 -0.10(-16.64%)
Oct 07, 2022 0.6000 0.6000 0.5100 0.5999 28,250 +0.04(+7.61%)
Oct 06, 2022 0.5201 0.6400 0.5201 0.5575 17,300 +0.07(+13.78%)
Oct 05, 2022 0.5500 0.6000 0.4900 0.4900 40,055 -0.01(-2.02%)
Oct 04, 2022 0.5500 0.6999 0.4801 0.5001 36,940 +0.05(+11.01%)
Oct 03, 2022 0.4955 0.7000 0.4300 0.4505 186,064 -0.24(-34.99%)
Sep 30, 2022 0.7500 0.7800 0.6650 0.6930 30,338 -0.09(-11.15%)
Sep 29, 2022 0.7975 0.8000 0.7650 0.7800 12,508 -0.02(-2.50%)
Sep 28, 2022 0.8400 0.8400 0.7610 0.8000 52,422 -0.04(-4.76%)
Sep 27, 2022 0.8300 0.8400 0.8275 0.8400 12,731 +0.02(+2.44%)
Sep 26, 2022 0.8430 0.8989 0.7660 0.8200 128,005 -0.03(-3.64%)
Sep 23, 2022 0.8706 0.9000 0.8510 0.8510 47,739 -0.01(-1.28%)
Sep 22, 2022 0.9055 0.9055 0.8610 0.8620 13,050 -0.02(-2.10%)
Sep 21, 2022 0.8999 0.9645 0.8700 0.8805 75,510 +0.08(+10.06%)
Sep 20, 2022 0.9500 0.9500 0.8000 0.8000 37,173 -0.11(-12.09%)
Sep 19, 2022 0.9900 1.090 0.9000 0.9100 58,820 -0.01(-1.09%)
Sep 16, 2022 1.010 1.150 0.9000 0.9200 385,230 -0.02(-2.13%)
Sep 15, 2022 0.9600 0.9600 0.9000 0.9400 66,974 -0.01(-1.19%)
Sep 14, 2022 0.9400 0.9699 0.9400 0.9513 12,057 -0.01(-0.60%)
Sep 13, 2022 0.9500 0.9700 0.9000 0.9570 71,459 -0.01(-1.34%)
Sep 12, 2022 0.9299 0.9700 0.8899 0.9700 180,552 +0.04(+4.30%)
Sep 09, 2022 0.9949 1.000 0.9100 0.9300 126,899 -0.06(-6.06%)
Sep 08, 2022 1.120 1.120 0.9800 0.9900 49,255 -0.12(-10.81%)
Sep 07, 2022 1.250 1.250 1.050 1.110 41,405 -0.14(-11.20%)
Sep 06, 2022 1.050 1.250 1.050 1.250 67,828 +0.21(+20.19%)
Sep 02, 2022 1.100 1.100 1.030 1.040 61,772 -0.05(-4.59%)
Sep 01, 2022 1.040 1.120 1.040 1.090 93,713 +0.05(+4.81%)
Aug 31, 2022 1.010 1.090 1.010 1.040 49,337 -0.01(-0.95%)
Aug 30, 2022 0.9500 1.120 0.9010 1.050 152,579 +0.12(+12.90%)
Aug 29, 2022 0.9740 0.9800 0.9100 0.9300 44,898 -0.06(-6.06%)
Aug 26, 2022 1.010 1.020 0.9500 0.9900 38,847 -0.02(-1.98%)
Aug 25, 2022 1.010 1.110 0.9200 1.010 167,025 -0.04(-3.81%)
Aug 24, 2022 0.7100 1.150 0.7000 1.050 253,542 +0.35(+50.00%)
Aug 23, 2022 0.7150 0.7300 0.7000 0.7000 47,651 -0.01(-1.41%)
Aug 22, 2022 0.6850 0.7300 0.6600 0.7100 72,967 +0.02(+3.65%)
Aug 19, 2022 0.6000 0.6850 0.6000 0.6850 95,911 +0.09(+16.08%)
Aug 18, 2022 0.5102 0.6790 0.5090 0.5901 181,918 +0.10(+20.40%)
Aug 17, 2022 0.4950 0.5390 0.4499 0.4901 81,822 +0.03(+5.83%)
Aug 16, 2022 0.5039 0.5039 0.4620 0.4631 9,500 -0.05(-9.20%)
Aug 15, 2022 0.5148 0.5300 0.4650 0.5100 34,766 +0.00(+0.26%)
Aug 12, 2022 0.5100 0.5300 0.4610 0.5087 98,250 +0.07(+15.61%)
Aug 11, 2022 0.4900 0.4900 0.4400 0.4400 8,600 +0.01(+1.15%)
Aug 10, 2022 0.4800 0.4900 0.4113 0.4350 36,516 +0.00(+0.21%)
Aug 09, 2022 0.4400 0.4950 0.3999 0.4341 282,765 -0.00(-0.37%)
Aug 08, 2022 0.4410 0.4500 0.4300 0.4357 27,100 -0.02(-5.26%)
Aug 05, 2022 0.4400 0.4600 0.4329 0.4599 39,163 +0.01(+2.20%)
Aug 04, 2022 0.4503 0.4800 0.4400 0.4500 45,794 +0.03(+6.89%)
Aug 03, 2022 0.4399 0.4399 0.4164 0.4210 23,800 -0.02(-4.30%)
Aug 02, 2022 0.4050 0.4800 0.4050 0.4399 44,925 +0.04(+9.95%)
Aug 01, 2022 0.4500 0.4899 0.4001 0.4001 32,750 -0.02(-4.74%)
Jul 29, 2022 0.4100 0.4200 0.4095 0.4200 18,600 +0.01(+2.56%)
Jul 28, 2022 0.4305 0.4305 0.4001 0.4095 30,260 -0.02(-4.77%)
Jul 27, 2022 0.4300 0.4300 0.4177 0.4300 13,420 +0.00(+0.05%)
Jul 26, 2022 0.4297 0.4300 0.4297 0.4298 38,790 +0.03(+7.45%)
Jul 25, 2022 0.4306 0.4310 0.4000 0.4000 25,705 -0.03(-7.19%)
Jul 22, 2022 0.4800 0.4800 0.4310 0.4310 16,910 -0.05(-10.21%)
Jul 21, 2022 0.4410 0.4800 0.4400 0.4800 52,359 +0.04(+8.84%)
Jul 20, 2022 0.4411 0.4411 0.4410 0.4410 5,125 +0.00(+0.00%)
Jul 19, 2022 0.4800 0.4800 0.4410 0.4410 14,012 -0.04(-8.12%)
Jul 18, 2022 0.5000 0.5000 0.4700 0.4800 83,653 -0.07(-12.71%)
Jul 15, 2022 0.4100 0.5499 0.3850 0.5499 147,105 +0.09(+19.67%)
Jul 14, 2022 0.4880 0.5200 0.4102 0.4595 57,564 -0.02(-4.07%)
Jul 13, 2022 0.3010 0.4790 0.2980 0.4790 227,156 +0.16(+49.69%)
Jul 12, 2022 0.3600 0.4180 0.3100 0.3200 84,060 -0.02(-5.88%)
Jul 11, 2022 0.3100 0.3400 0.3001 0.3400 22,300 +0.02(+6.25%)
Jul 08, 2022 0.3100 0.3200 0.3100 0.3200 10,054 -0.00(-0.03%)
Jul 07, 2022 0.3400 0.3701 0.3201 0.3201 81,700 +0.00(+0.00%)
Jul 06, 2022 0.3149 0.3722 0.3000 0.3201 93,200 -0.03(-8.44%)
Jul 05, 2022 0.3400 0.3869 0.3000 0.3496 99,930 +0.07(+24.86%)
Jul 01, 2022 0.2800 0.3550 0.2600 0.2800 114,300 -0.04(-12.50%)
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%)
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.