Skip to main content

Bioxytran Inc (OP: BIXT )

0.1058 +0.0048 (+4.75%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 0.5100 0.5100 0.5100 0.5100 200 -0.01(-1.92%)
Jan 29, 2019 0.5200 0.5200 0.5200 0 +0.05(+10.64%)
Jan 28, 2019 0.3000 0.4700 0.3000 0.4700 3,233 +0.27(+135.00%)
Jan 25, 2019 0.2000 0.2000 0.2000 2 +0.00(+0.00%)
Jan 22, 2019 0.2000 0.2000 0.2000 0 -0.11(-35.90%)
Jan 18, 2019 0.3100 0.3120 0.3100 0.3120 12,900 +0.01(+4.00%)
Jan 15, 2019 0.3000 0.3000 0.3000 0 -0.25(-45.45%)
Jan 14, 2019 0.3100 0.5500 0.3100 0.5500 5,738 +0.05(+10.00%)
Jan 11, 2019 0.5000 0.5000 0.5000 23 +0.00(+0.00%)
Jan 07, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 04, 2019 0.5000 0.5000 0.5000 0.5000 2,400 -0.01(-1.96%)
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.