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

Bioxytran Inc (OP: BIXT )

0.1253 +0.0013 (+1.05%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 17, 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 (%)
Dec 30, 2019 0.2840 0.2840 0.2840 0 +0.00(+1.79%)
Dec 26, 2019 0.2790 0.2790 0.2790 0 +0.04(+16.25%)
Dec 24, 2019 0.2500 0.2500 0.1800 0.2400 5,300 -0.04(-12.73%)
Dec 23, 2019 0.2750 0.2750 0.2750 0.2750 1,000 +0.00(+0.00%)
Dec 20, 2019 0.2750 0.2750 0.2500 0.2750 55,300 -0.02(-8.33%)
Dec 19, 2019 0.3800 0.3800 0.2750 0.3000 41,133 -0.08(-21.05%)
Dec 18, 2019 0.3800 0.3800 0.3800 0.3800 4,000 -0.02(-5.24%)
Dec 16, 2019 0.4010 0.4010 0.4010 0 -0.10(-19.80%)
Dec 13, 2019 0.5000 0.5000 0.5000 40 +0.00(+0.00%)
Dec 12, 2019 0.5000 0.5000 0.4901 0.5000 1,500 +0.00(+0.00%)
Dec 11, 2019 0.4201 0.5000 0.4201 0.5000 4,000 +0.08(+19.02%)
Dec 10, 2019 0.5200 0.5200 0.4201 0.4201 8,700 -0.00(-1.15%)
Dec 06, 2019 0.4250 0.4250 0.4250 0 +0.00(+1.17%)
Dec 05, 2019 0.4300 0.4500 0.4201 0.4201 15,500 -0.09(-17.63%)
Dec 04, 2019 0.5100 0.5100 0.5100 0.5100 206 -0.02(-3.77%)
Dec 02, 2019 0.5300 0.5300 0.5300 0 -0.04(-7.02%)
Nov 29, 2019 0.5700 0.5700 0.5700 0.5700 800 -0.01(-1.38%)
Nov 27, 2019 0.4500 0.5780 0.4500 0.5780 4,100 +0.13(+28.44%)
Nov 25, 2019 0.4500 0.4500 0.4500 0 -0.13(-22.41%)
Nov 22, 2019 0.5300 0.5800 0.4510 0.5800 7,300 -0.02(-3.33%)
Nov 20, 2019 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Nov 19, 2019 0.6000 0.6000 0.5394 0.5800 15,564 -0.02(-3.01%)
Nov 18, 2019 0.6000 0.6000 0.5980 0.5980 4,200 -0.00(-0.32%)
Nov 15, 2019 0.6000 0.6000 0.5210 0.5999 7,600 +0.04(+8.09%)
Nov 14, 2019 0.6800 0.6800 0.5500 0.5550 29,300 -0.04(-7.50%)
Nov 13, 2019 0.6150 0.6500 0.6000 0.6000 5,055 +0.04(+6.95%)
Nov 12, 2019 0.6200 0.6700 0.5600 0.5610 34,986 +0.01(+2.00%)
Nov 11, 2019 0.5500 0.6200 0.5500 0.5500 4,496 -0.10(-15.38%)
Nov 08, 2019 0.6000 0.6500 0.6000 0.6500 7,000 +0.06(+10.17%)
Nov 06, 2019 0.5900 0.5900 0.5900 0 +0.08(+15.69%)
Nov 05, 2019 0.5100 0.5100 0.5100 73 +0.00(+0.00%)
Nov 04, 2019 0.5500 0.5500 0.4891 0.5100 2,204 -0.04(-7.27%)
Nov 01, 2019 0.5110 0.5500 0.5110 0.5500 3,400 -0.05(-8.33%)
Oct 31, 2019 0.6000 0.6000 0.6000 0.6000 1,794 -0.06(-9.09%)
Oct 30, 2019 0.6600 0.8200 0.6600 0.6600 3,002 +0.04(+6.45%)
Oct 29, 2019 0.6600 0.6600 0.6200 0.6200 7,425 -0.03(-4.44%)
Oct 28, 2019 0.9000 0.9000 0.6200 0.6488 6,679 +0.03(+4.65%)
Oct 25, 2019 0.6200 0.6370 0.6200 0.6200 7,200 +0.00(+0.00%)
Oct 24, 2019 0.5534 0.6200 0.5100 0.6200 30,030 +0.09(+17.65%)
Oct 23, 2019 0.5300 0.5301 0.5200 0.5270 7,410 -0.02(-4.20%)
Oct 22, 2019 0.5785 0.5785 0.5501 0.5501 2,500 -0.00(-0.76%)
Oct 21, 2019 0.5200 0.5900 0.5200 0.5543 5,299 -0.01(-1.89%)
Oct 18, 2019 0.5700 0.5700 0.5650 0.5650 2,700 -0.04(-5.83%)
Oct 16, 2019 0.6000 0.6000 0.6000 0 -0.07(-10.45%)
Oct 15, 2019 0.6700 0.6700 0.6700 0.6700 1,900 +0.00(+0.00%)
Oct 14, 2019 0.5800 0.6700 0.5800 0.6700 2,690 -0.05(-6.94%)
Oct 11, 2019 0.6100 0.7200 0.6000 0.7200 15,600 -0.05(-6.49%)
Oct 10, 2019 0.8000 0.8000 0.7700 0.7700 3,100 -0.05(-6.10%)
Oct 09, 2019 0.8200 0.8200 0.8200 0.8200 550 +0.13(+19.71%)
Oct 08, 2019 0.6300 0.6850 0.6300 0.6850 3,250 +0.00(+0.00%)
Oct 07, 2019 0.6850 0.6850 0.6850 0.6850 300 +0.08(+14.15%)
Oct 03, 2019 0.6001 0.6001 0.6001 0 +0.00(+0.02%)
Oct 02, 2019 0.6700 0.6800 0.6000 0.6000 8,800 -0.07(-9.77%)
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.