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

Bioxytran Inc (OP: BIXT )

0.1106 +0.0006 (+0.55%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 10, 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 (%)
Sep 30, 2019 0.6120 0.7000 0.6120 0.7000 2,700 +0.03(+4.01%)
Sep 27, 2019 0.8200 0.8200 0.6710 0.6730 4,400 -0.07(-9.05%)
Sep 26, 2019 0.7400 0.7400 0.7400 0.7400 2,000 +0.08(+11.95%)
Sep 25, 2019 0.7055 0.7055 0.6610 0.6610 1,150 -0.18(-21.31%)
Sep 24, 2019 0.8400 0.8400 0.8400 0.8400 1,000 -0.01(-1.18%)
Sep 23, 2019 0.8700 0.8700 0.8000 0.8500 6,350 -0.05(-5.56%)
Sep 20, 2019 0.9000 0.9000 0.9000 0.9000 1,000 -0.09(-9.37%)
Sep 19, 2019 0.9930 0.9930 0.9930 0.9930 550 +0.09(+10.33%)
Sep 18, 2019 0.9000 0.9000 0.9000 0.9000 3,250 +0.05(+5.76%)
Sep 17, 2019 0.8800 0.9100 0.8510 0.8510 3,700 -0.16(-15.74%)
Sep 16, 2019 0.9700 1.020 0.9700 1.010 5,466 +0.11(+12.22%)
Sep 13, 2019 0.8300 0.9500 0.8300 0.9000 6,200 +0.05(+5.88%)
Sep 12, 2019 0.8600 0.8600 0.8500 0.8500 6,050 +0.00(+0.00%)
Sep 11, 2019 0.8200 0.9200 0.8200 0.8500 4,004 +0.01(+1.19%)
Sep 10, 2019 0.8200 0.8400 0.8200 0.8400 2,000 +0.04(+5.00%)
Sep 09, 2019 0.7110 1.020 0.7101 0.8000 13,100 -0.01(-0.62%)
Sep 06, 2019 0.8550 0.8550 0.8050 0.8050 4,600 -0.09(-10.56%)
Sep 05, 2019 0.9000 0.9000 0.9000 0.9000 1,000 -0.06(-5.96%)
Sep 04, 2019 0.9570 0.9570 0.9570 0.9570 2,600 +0.01(+0.74%)
Sep 03, 2019 0.8700 0.9500 0.8700 0.9500 1,200 +0.00(+0.00%)
Aug 29, 2019 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Aug 28, 2019 1.000 1.000 1.000 135 +0.00(+0.00%)
Aug 27, 2019 0.8500 1.000 0.8500 1.000 1,850 +0.20(+25.00%)
Aug 26, 2019 0.8000 0.8000 0.8000 0.8000 3,500 -0.05(-5.88%)
Aug 23, 2019 0.8500 0.8500 0.8500 0.8500 100 +0.00(+0.00%)
Aug 22, 2019 0.8500 0.8500 0.8500 18 +0.00(+0.00%)
Aug 21, 2019 0.7500 0.8500 0.7500 0.8500 3,800 +0.05(+6.24%)
Aug 19, 2019 0.8001 0.8001 0.8001 0 -0.05(-5.76%)
Aug 16, 2019 0.7200 0.8490 0.7200 0.8490 4,500 +0.13(+17.75%)
Aug 15, 2019 0.7210 0.7210 0.7210 0.7210 1,988 -0.08(-9.88%)
Aug 14, 2019 0.8000 0.8000 0.8000 70 +0.00(+0.00%)
Aug 13, 2019 0.8000 0.8000 0.7501 0.8000 9,035 +0.00(+0.00%)
Aug 12, 2019 0.8000 0.8000 0.8000 0.8000 1,740 +0.00(+0.00%)
Aug 09, 2019 0.8000 0.8000 0.8000 0.8000 800 -0.07(-8.05%)
Aug 08, 2019 0.7600 0.8800 0.7600 0.8700 2,500 +0.02(+2.35%)
Aug 07, 2019 0.8500 0.8500 0.8500 0.8500 1,325 +0.00(+0.00%)
Aug 06, 2019 0.8400 0.8500 0.8400 0.8500 2,115 +0.09(+11.55%)
Aug 05, 2019 1.000 1.230 0.7500 0.7620 21,900 -0.14(-15.43%)
Aug 02, 2019 1.000 1.000 0.9010 0.9010 1,100 -0.10(-9.90%)
Aug 01, 2019 1.000 1.010 1.000 1.000 9,555 -0.30(-23.08%)
Jul 31, 2019 1.030 1.300 1.000 1.300 2,906 +0.29(+28.71%)
Jul 30, 2019 0.9000 1.010 0.9000 1.010 3,126 +0.01(+1.00%)
Jul 29, 2019 0.9000 1.000 0.9000 1.000 1,150 -0.02(-1.96%)
Jul 26, 2019 0.8650 1.020 0.8650 1.020 400 +0.02(+2.00%)
Jul 25, 2019 0.8110 1.000 0.6510 1.000 2,762 +0.00(+0.00%)
Jul 24, 2019 1.100 1.190 0.5260 1.000 10,910 +0.00(+0.00%)
Jul 23, 2019 1.200 1.200 1.000 1.000 1,100 -0.30(-23.08%)
Jul 22, 2019 1.230 1.400 1.230 1.300 17,737 +0.20(+18.18%)
Jul 19, 2019 1.080 1.100 1.080 1.100 700 -0.10(-8.33%)
Jul 18, 2019 1.200 1.200 1.200 1.200 1,113 +0.05(+4.35%)
Jul 17, 2019 1.100 1.350 1.100 1.150 1,735 +0.15(+15.00%)
Jul 16, 2019 0.9500 1.050 0.8400 1.000 6,751 +0.25(+33.33%)
Jul 15, 2019 0.6999 0.7600 0.6999 0.7500 5,521 +0.10(+15.38%)
Jul 11, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 10, 2019 0.6500 0.6500 0.6500 0.6500 3,875 -0.10(-13.33%)
Jul 09, 2019 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
Jul 08, 2019 0.7500 0.7500 0.7500 0.7500 2,855 -0.24(-24.24%)
Jul 05, 2019 0.9900 0.9900 0.9900 130 +0.00(+0.00%)
Jul 02, 2019 0.9900 0.9900 0.9900 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.