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 (%)
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%)
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.