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

Bioxytran Inc (OP: BIXT )

0.1200 -0.0150 (-11.11%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 26, 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, 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%)
Oct 02, 2023 0.1600 0.1601 0.1411 0.1597 164,034 -0.01(-6.06%)
Sep 29, 2023 0.1880 0.1960 0.1600 0.1700 114,793 -0.01(-3.41%)
Sep 28, 2023 0.1800 0.1900 0.1760 0.1760 23,835 -0.00(-2.28%)
Sep 27, 2023 0.1851 0.2000 0.1801 0.1801 21,501 -0.01(-5.21%)
Sep 26, 2023 0.2245 0.2245 0.1900 0.1900 166,046 -0.01(-5.00%)
Sep 25, 2023 0.2144 0.2000 0.2000 0.2000 29,610 -0.01(-6.98%)
Sep 22, 2023 0.2250 0.2253 0.2150 0.2150 104,417 +0.01(+2.38%)
Sep 21, 2023 0.2000 0.2200 0.1701 0.2100 98,507 +0.01(+5.00%)
Sep 20, 2023 0.2200 0.2200 0.1900 0.2000 120,838 +0.01(+2.56%)
Sep 19, 2023 0.1599 0.2000 0.1550 0.1950 272,142 +0.05(+33.56%)
Sep 18, 2023 0.1500 0.1700 0.1400 0.1460 550,027 -0.00(-2.67%)
Sep 15, 2023 0.1600 0.1600 0.1400 0.1500 116,680 +0.00(+0.00%)
Sep 14, 2023 0.1700 0.1800 0.1400 0.1500 271,138 -0.04(-21.05%)
Sep 13, 2023 0.1700 0.2000 0.1500 0.1900 928,814 +0.03(+18.75%)
Sep 12, 2023 0.1700 0.1700 0.1433 0.1600 211,843 -0.01(-5.88%)
Sep 11, 2023 0.1700 0.1800 0.1510 0.1700 247,513 +0.00(+1.49%)
Sep 08, 2023 0.1900 0.2100 0.1675 0.1675 246,157 -0.02(-9.46%)
Sep 07, 2023 0.1999 0.1999 0.1775 0.1850 167,988 -0.00(-0.27%)
Sep 06, 2023 0.2600 0.2600 0.1850 0.1855 383,629 -0.03(-15.64%)
Sep 05, 2023 0.2450 0.3000 0.1975 0.2199 255,041 -0.01(-3.34%)
Sep 01, 2023 0.3200 0.3300 0.2275 0.2275 400,596 -0.08(-26.61%)
Aug 31, 2023 0.3500 0.3500 0.3000 0.3100 89,431 -0.01(-3.13%)
Aug 30, 2023 0.2551 0.3500 0.2550 0.3200 427,642 +0.07(+28.05%)
Aug 29, 2023 0.2000 0.2499 0.2000 0.2499 207,675 +0.06(+31.53%)
Aug 28, 2023 0.2000 0.2000 0.1860 0.1900 201,363 +0.00(+2.43%)
Aug 25, 2023 0.1990 0.1990 0.1800 0.1855 49,564 -0.00(-2.11%)
Aug 24, 2023 0.1990 0.2000 0.1790 0.1895 138,171 +0.02(+10.05%)
Aug 23, 2023 0.1850 0.1850 0.1652 0.1722 91,464 -0.01(-6.06%)
Aug 22, 2023 0.1700 0.1850 0.1600 0.1833 161,543 +0.01(+7.82%)
Aug 21, 2023 0.1740 0.1740 0.1330 0.1700 18,850 +0.01(+6.25%)
Aug 18, 2023 0.1600 0.1700 0.1600 0.1600 5,200 -0.01(-3.03%)
Aug 17, 2023 0.1350 0.1750 0.1350 0.1650 104,730 +0.02(+12.70%)
Aug 16, 2023 0.1473 0.1473 0.1387 0.1464 10,061 +0.00(+1.67%)
Aug 15, 2023 0.1300 0.1440 0.1300 0.1440 16,189 +0.01(+7.22%)
Aug 14, 2023 0.1394 0.1473 0.1300 0.1343 104,580 -0.01(-3.66%)
Aug 11, 2023 0.1250 0.1394 0.1250 0.1394 16,786 +0.01(+7.23%)
Aug 10, 2023 0.1348 0.1348 0.1300 0.1300 15,110 +0.00(+0.31%)
Aug 09, 2023 0.1323 0.1323 0.1296 0.1296 9,250 -0.01(-4.71%)
Aug 08, 2023 0.1322 0.1363 0.1200 0.1360 131,172 +0.00(+2.87%)
Aug 07, 2023 0.1475 0.1475 0.1322 0.1322 11,130 -0.02(-11.57%)
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.