Skip to main content

Bioxytran Inc (OP:BIXT)

0.0747 +0.0099 (+15.28%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 0.0700 0.0700 0.0606 0.0648 269,644 -0.01(-17.66%)
Aug 28, 2025 0.0759 0.0789 0.0740 0.0787 48,953 +0.00(+0.00%)
Aug 27, 2025 0.0758 0.0787 0.0750 0.0787 81,640 +0.00(+2.74%)
Aug 26, 2025 0.0789 0.0789 0.0766 0.0766 11,000 -0.00(-0.52%)
Aug 25, 2025 0.0762 0.0800 0.0751 0.0770 150,290 -0.01(-8.11%)
Aug 22, 2025 0.0798 0.0838 0.0780 0.0838 312,829 +0.00(+4.75%)
Aug 21, 2025 0.0790 0.0800 0.0782 0.0800 12,125 +0.00(+5.26%)
Aug 20, 2025 0.0805 0.0805 0.0755 0.0760 44,213 -0.00(-2.19%)
Aug 19, 2025 0.0781 0.0800 0.0777 0.0777 53,600 -0.00(-3.60%)
Aug 18, 2025 0.0800 0.0829 0.0800 0.0806 161,922 +0.00(+0.75%)
Aug 15, 2025 0.0847 0.0847 0.0726 0.0800 169,735 -0.00(-4.99%)
Aug 14, 2025 0.0784 0.0842 0.0723 0.0842 291,275 +0.01(+7.40%)
Aug 13, 2025 0.0803 0.0803 0.0781 0.0784 239,217 +0.00(+1.03%)
Aug 12, 2025 0.0772 0.0850 0.0772 0.0776 117,787 -0.01(-8.38%)
Aug 11, 2025 0.0850 0.0891 0.0825 0.0847 67,521 +0.00(+5.87%)
Aug 08, 2025 0.0800 0.0853 0.0800 0.0800 94,913 +0.00(+0.13%)
Aug 07, 2025 0.0801 0.0807 0.0778 0.0799 27,800 -0.00(-2.44%)
Aug 06, 2025 0.0801 0.0819 0.0775 0.0819 47,514 -0.00(-0.12%)
Aug 05, 2025 0.0805 0.0850 0.0792 0.0820 8,900 -0.00(-3.53%)
Aug 04, 2025 0.0830 0.0900 0.0775 0.0850 110,713 -0.00(-5.56%)
Aug 01, 2025 0.0925 0.0997 0.0900 0.0900 37,250 -0.00(-4.26%)
Jul 31, 2025 0.0885 0.0986 0.0833 0.0940 82,613 +0.00(+3.98%)
Jul 30, 2025 0.0849 0.0904 0.0822 0.0904 32,003 +0.00(+3.91%)
Jul 29, 2025 0.0854 0.0870 0.0800 0.0870 106,615 +0.00(+5.58%)
Jul 28, 2025 0.0890 0.0900 0.0800 0.0824 145,402 -0.00(-4.19%)
Jul 25, 2025 0.0820 0.0930 0.0820 0.0860 37,301 -0.01(-6.42%)
Jul 24, 2025 0.0918 0.0920 0.0820 0.0919 96,676 +0.00(+2.11%)
Jul 23, 2025 0.0929 0.0929 0.0895 0.0900 36,406 -0.00(-0.22%)
Jul 22, 2025 0.0913 0.0950 0.0847 0.0902 55,293 -0.00(-3.63%)
Jul 21, 2025 0.0953 0.0980 0.0875 0.0936 128,860 -0.00(-1.27%)
Jul 18, 2025 0.0941 0.0958 0.0875 0.0948 178,318 -0.01(-5.20%)
Jul 17, 2025 0.0999 0.1000 0.0940 0.1000 60,010 +0.00(+3.73%)
Jul 16, 2025 0.1020 0.1020 0.0943 0.0964 2,846 +0.00(+0.00%)
Jul 15, 2025 0.0953 0.1020 0.0930 0.0964 26,988 -0.01(-6.04%)
Jul 14, 2025 0.0907 0.1031 0.0907 0.1026 2,876 +0.01(+8.92%)
Jul 11, 2025 0.0900 0.1027 0.0900 0.0942 34,505 -0.01(-7.01%)
Jul 10, 2025 0.0932 0.1013 0.0890 0.1013 302,822 +0.00(+3.16%)
Jul 09, 2025 0.1013 0.1013 0.0950 0.0982 58,590 -0.00(-2.96%)
Jul 08, 2025 0.0999 0.1012 0.0944 0.1012 112,964 +0.00(+1.20%)
Jul 07, 2025 0.0990 0.1011 0.0990 0.1000 24,310 +0.00(+0.00%)
Jul 03, 2025 0.1010 0.1012 0.0930 0.1000 21,092 +0.00(+0.20%)
Jul 02, 2025 0.1011 0.1015 0.0927 0.0998 32,957 -0.00(-0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.