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

Bioxytran Inc (OP: BIXT )

0.1300 +0.0015 (+1.17%)
Streaming Delayed Price Updated: 12:12 PM EDT, Apr 19, 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, 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%)
Aug 01, 2023 0.1495 0 +0.00(+0.00%)
Jul 31, 2023 0.1351 0.1495 0.1300 0.1495 22,326 +0.02(+19.60%)
Jul 28, 2023 0.1302 0.1398 0.1250 0.1250 71,807 +0.00(+3.73%)
Jul 27, 2023 0.1208 0.1500 0.1200 0.1205 92,548 -0.03(-19.67%)
Jul 26, 2023 0.1326 0.1500 0.1326 0.1500 683 +0.01(+7.14%)
Jul 25, 2023 0.1201 0.1400 0.1201 0.1400 22,038 +0.00(+0.00%)
Jul 24, 2023 0.1600 0.1600 0.1400 0.1400 32,900 -0.02(-10.43%)
Jul 21, 2023 0.1515 0.1600 0.1515 0.1563 67,227 +0.01(+10.23%)
Jul 20, 2023 0.1418 0.1450 0.1418 0.1418 37,700 -0.02(-10.25%)
Jul 19, 2023 0.1600 0.1600 0.1417 0.1580 13,550 -0.01(-5.56%)
Jul 18, 2023 0.1563 0.1673 0.1563 0.1673 56,304 +0.03(+19.41%)
Jul 17, 2023 0.1480 0.1575 0.1401 0.1401 219,694 -0.01(-6.60%)
Jul 14, 2023 0.1605 0.1699 0.1500 0.1500 242,468 -0.02(-13.39%)
Jul 13, 2023 0.1563 0.1750 0.1500 0.1732 50,881 +0.02(+11.60%)
Jul 12, 2023 0.1440 0.1710 0.1440 0.1552 39,011 -0.02(-13.49%)
Jul 11, 2023 0.1700 0.1799 0.1700 0.1794 11,900 +0.02(+12.12%)
Jul 10, 2023 0.1650 0.1700 0.1600 0.1600 22,700 -0.01(-3.61%)
Jul 07, 2023 0.1650 0.1725 0.1650 0.1660 18,195 -0.00(-2.35%)
Jul 06, 2023 0.1848 0.1996 0.1700 0.1700 36,500 -0.01(-8.01%)
Jul 05, 2023 0.1848 0.1848 0.1848 0.1848 551 -0.01(-2.74%)
Jul 03, 2023 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Jun 30, 2023 0.1850 0.1900 0.1700 0.1900 21,450 -0.01(-5.00%)
Jun 29, 2023 0.1913 0.2000 0.1601 0.2000 51,544 +0.01(+5.26%)
Jun 28, 2023 0.2000 0.2469 0.1805 0.1900 264,858 +0.01(+5.61%)
Jun 27, 2023 0.1490 0.1799 0.1490 0.1799 138,315 +0.02(+13.79%)
Jun 26, 2023 0.2000 0.2000 0.1254 0.1581 483,526 -0.03(-14.54%)
Jun 23, 2023 0.2100 0.2200 0.1800 0.1850 225,267 -0.02(-11.90%)
Jun 22, 2023 0.2000 0.2100 0.1927 0.2100 35,651 +0.01(+5.00%)
Jun 21, 2023 0.2201 0.2201 0.2000 0.2000 60,956 -0.02(-9.13%)
Jun 20, 2023 0.2299 0.2299 0.2150 0.2201 21,765 -0.00(-1.39%)
Jun 16, 2023 0.2171 0.2300 0.2100 0.2232 38,133 -0.01(-2.96%)
Jun 15, 2023 0.2300 0.2320 0.2300 0.2300 22,070 +0.01(+3.37%)
Jun 14, 2023 0.2350 0.2350 0.2221 0.2225 77,325 -0.00(-1.11%)
Jun 13, 2023 0.2210 0.2350 0.2210 0.2250 155,918 -0.01(-4.26%)
Jun 12, 2023 0.2682 0.2682 0.1922 0.2350 257,276 -0.05(-18.69%)
Jun 09, 2023 0.2576 0.2890 0.2576 0.2890 200 +0.04(+15.60%)
Jun 08, 2023 0.3000 0.3000 0.2378 0.2500 40,125 -0.02(-7.06%)
Jun 07, 2023 0.2960 0.2980 0.2400 0.2690 61,580 -0.03(-10.81%)
Jun 06, 2023 0.2960 0.3100 0.2960 0.3016 15,770 -0.00(-0.46%)
Jun 05, 2023 0.3110 0.3165 0.3030 0.3030 8,300 -0.03(-8.18%)
Jun 02, 2023 0.3500 0.3500 0.3300 0.3300 9,146 -0.02(-5.71%)
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.