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

Bioxytran Inc (OP: BIXT )

0.1020 +0.0009 (+0.89%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 6, 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 (%)
Apr 30, 2019 1.000 1.000 1.000 1.000 243 +0.02(+2.04%)
Apr 29, 2019 1.100 1.100 0.9800 0.9800 5,425 -0.02(-2.00%)
Apr 26, 2019 1.050 1.200 1.000 1.000 10,000 -0.18(-15.25%)
Apr 25, 2019 1.170 1.490 1.170 1.180 11,338 +0.08(+7.27%)
Apr 24, 2019 0.9500 1.250 0.9500 1.100 17,078 +0.15(+15.79%)
Apr 23, 2019 0.5900 0.9500 0.5899 0.9500 5,779 +0.36(+61.02%)
Apr 22, 2019 0.4200 0.5900 0.4200 0.5900 3,565 +0.08(+15.69%)
Apr 18, 2019 0.4100 0.7400 0.4100 0.5100 1,800 +0.09(+21.43%)
Apr 17, 2019 0.4200 0.4200 0.4200 0.4200 2,832 -0.08(-16.00%)
Apr 16, 2019 0.5000 0.5000 0.5000 145 +0.00(+0.00%)
Apr 12, 2019 0.5000 0.5000 0.5000 0 +0.08(+19.05%)
Apr 11, 2019 0.4350 0.5000 0.4200 0.4200 21,949 +0.05(+12.75%)
Apr 10, 2019 0.3500 0.3725 0.3500 0.3725 3,080 +0.02(+6.43%)
Apr 09, 2019 0.3500 0.3500 0.3500 0.3500 169 +0.00(+0.00%)
Apr 08, 2019 0.3400 0.3500 0.3400 0.3500 2,500 +0.00(+0.14%)
Apr 05, 2019 0.3495 0.3495 0.3495 30 +0.00(+0.00%)
Apr 04, 2019 0.3495 0.3495 0.3495 0.3495 1,214 +0.02(+4.80%)
Apr 02, 2019 0.3335 0.3335 0.3335 0 +0.02(+6.89%)
Apr 01, 2019 0.3800 0.3800 0.3120 0.3120 2,775 -0.04(-10.86%)
Mar 29, 2019 0.3875 0.3875 0.3500 0.3500 4,000 +0.00(+0.00%)
Mar 28, 2019 0.3500 0.3500 0.3500 10 +0.00(+0.00%)
Mar 27, 2019 0.3500 0.3500 0.3500 0.3500 1,650 +0.02(+5.74%)
Mar 26, 2019 0.3177 0.3310 0.3177 0.3310 1,461 +0.02(+6.09%)
Mar 25, 2019 0.3120 0.3120 0.3120 30 +0.00(+0.00%)
Mar 22, 2019 0.3700 0.3700 0.3120 0.3120 6,800 -0.06(-15.68%)
Mar 21, 2019 0.3050 0.3700 0.3050 0.3700 5,499 +0.01(+3.35%)
Mar 20, 2019 0.3200 0.3580 0.3180 0.3580 9,390 +0.04(+11.87%)
Mar 19, 2019 0.3200 0.3200 0.3200 0.3200 286 +0.00(+0.00%)
Mar 18, 2019 0.3200 0.3200 0.3200 0.3200 4,434 -0.10(-24.53%)
Mar 15, 2019 0.4240 0.4240 0.4240 0.4240 100 +0.16(+59.40%)
Mar 13, 2019 0.2660 0.2660 0.2660 0 +0.00(+0.00%)
Mar 05, 2019 0.2660 0.2660 0.2660 0 +0.00(+0.00%)
Mar 04, 2019 0.2660 0.2660 0.2660 3 +0.00(+0.00%)
Feb 25, 2019 0.2660 0.2660 0.2660 0 +0.00(+0.00%)
Feb 19, 2019 0.2660 0.2660 0.2660 0 -0.16(-37.41%)
Feb 15, 2019 0.4250 0.4250 0.4250 0.4250 100 -0.05(-11.46%)
Feb 14, 2019 0.4800 0.4800 0.4800 0.4800 100 +0.22(+83.91%)
Feb 12, 2019 0.2610 0.2610 0.2610 0 +0.00(+0.00%)
Feb 08, 2019 0.2610 0.2610 0.2610 0 -0.24(-47.80%)
Feb 07, 2019 0.5000 0.5000 0.5000 0.5000 100 +0.11(+29.87%)
Feb 06, 2019 0.3850 0.3850 0.3850 0.3850 333 -0.12(-24.51%)
Feb 04, 2019 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
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.