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

Bioxytran Inc (OP: BIXT )

0.1011 +0.0010 (+1.00%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 3, 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 (%)
Feb 28, 2020 0.6200 0.8400 0.6000 0.8000 328,000 +0.30(+60.00%)
Feb 27, 2020 0.3200 0.6000 0.3100 0.5000 631,720 +0.18(+56.25%)
Feb 26, 2020 0.3500 0.3500 0.3000 0.3200 37,622 -0.02(-7.25%)
Feb 25, 2020 0.3450 0.3500 0.3450 0.3450 32,020 +0.04(+15.00%)
Feb 24, 2020 0.3999 0.3999 0.3000 0.3000 12,490 -0.14(-31.66%)
Feb 21, 2020 0.5000 0.5000 0.3060 0.4390 18,500 -0.06(-12.20%)
Feb 20, 2020 0.6000 0.6000 0.4500 0.5000 14,848 -0.17(-25.37%)
Feb 19, 2020 0.7700 0.7700 0.5100 0.6700 38,838 -0.08(-10.67%)
Feb 18, 2020 0.4610 0.8200 0.4610 0.7500 32,300 +0.30(+66.67%)
Feb 14, 2020 0.2900 0.4500 0.2800 0.4500 25,500 +0.16(+55.17%)
Feb 13, 2020 0.2700 0.2900 0.2400 0.2900 11,101 +0.02(+7.41%)
Feb 12, 2020 0.2800 0.2900 0.2550 0.2700 9,860 +0.07(+35.00%)
Feb 11, 2020 0.2400 0.2500 0.2000 0.2000 9,740 -0.01(-4.99%)
Feb 10, 2020 0.2400 0.2400 0.2105 0.2105 1,500 -0.02(-8.48%)
Feb 07, 2020 0.2500 0.2700 0.2300 0.2300 6,100 -0.05(-17.86%)
Feb 06, 2020 0.2650 0.2800 0.2650 0.2800 14,487 +0.00(+0.00%)
Feb 05, 2020 0.2745 0.2900 0.2500 0.2800 14,375 +0.03(+12.00%)
Feb 04, 2020 0.2000 0.2500 0.1980 0.2500 78,487 +0.05(+26.26%)
Feb 03, 2020 0.1700 0.1980 0.1700 0.1980 33,949 +0.06(+41.43%)
Jan 31, 2020 0.1400 0.1400 0.1400 77 +0.00(+0.00%)
Jan 30, 2020 0.1550 0.1900 0.1361 0.1400 30,929 -0.01(-9.68%)
Jan 29, 2020 0.1550 0.1550 0.1535 0.1550 8,800 -0.00(-0.32%)
Jan 28, 2020 0.1750 0.1750 0.1555 0.1555 27,700 -0.02(-11.14%)
Jan 27, 2020 0.1751 0.1755 0.1675 0.1750 35,855 -0.00(-0.57%)
Jan 24, 2020 0.1760 0.1760 0.1760 0.1760 5,400 -0.01(-7.37%)
Jan 23, 2020 0.2200 0.2200 0.1860 0.1900 27,026 -0.05(-22.45%)
Jan 21, 2020 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Jan 17, 2020 0.2540 0.2540 0.2500 0.2500 1,000 -0.00(-1.57%)
Jan 16, 2020 0.2420 0.2540 0.2420 0.2540 2,000 +0.00(+0.40%)
Jan 15, 2020 0.2200 0.2980 0.2200 0.2530 12,908 +0.01(+5.42%)
Jan 14, 2020 0.2400 0.2400 0.2400 0.2400 5,291 -0.02(-7.34%)
Jan 13, 2020 0.3074 0.3074 0.2000 0.2590 9,700 -0.01(-2.26%)
Jan 10, 2020 0.3050 0.3050 0.2200 0.2650 1,800 +0.08(+43.24%)
Jan 09, 2020 0.2400 0.2400 0.1850 0.1850 14,361 -0.05(-22.92%)
Jan 08, 2020 0.2500 0.2500 0.2400 0.2400 10,600 -0.03(-11.11%)
Jan 07, 2020 0.2700 0.2700 0.2350 0.2700 8,509 +0.01(+3.85%)
Jan 06, 2020 0.2600 0.2600 0.2600 0.2600 2,611 -0.05(-15.42%)
Jan 03, 2020 0.2850 0.3074 0.2800 0.3074 9,900 +0.03(+9.79%)
Jan 02, 2020 0.2800 0.2800 0.2700 0.2800 8,650 -0.00(-1.41%)
Dec 30, 2019 0.2840 0.2840 0.2840 0 +0.00(+1.79%)
Dec 26, 2019 0.2790 0.2790 0.2790 0 +0.04(+16.25%)
Dec 24, 2019 0.2500 0.2500 0.1800 0.2400 5,300 -0.04(-12.73%)
Dec 23, 2019 0.2750 0.2750 0.2750 0.2750 1,000 +0.00(+0.00%)
Dec 20, 2019 0.2750 0.2750 0.2500 0.2750 55,300 -0.02(-8.33%)
Dec 19, 2019 0.3800 0.3800 0.2750 0.3000 41,133 -0.08(-21.05%)
Dec 18, 2019 0.3800 0.3800 0.3800 0.3800 4,000 -0.02(-5.24%)
Dec 16, 2019 0.4010 0.4010 0.4010 0 -0.10(-19.80%)
Dec 13, 2019 0.5000 0.5000 0.5000 40 +0.00(+0.00%)
Dec 12, 2019 0.5000 0.5000 0.4901 0.5000 1,500 +0.00(+0.00%)
Dec 11, 2019 0.4201 0.5000 0.4201 0.5000 4,000 +0.08(+19.02%)
Dec 10, 2019 0.5200 0.5200 0.4201 0.4201 8,700 -0.00(-1.15%)
Dec 06, 2019 0.4250 0.4250 0.4250 0 +0.00(+1.17%)
Dec 05, 2019 0.4300 0.4500 0.4201 0.4201 15,500 -0.09(-17.63%)
Dec 04, 2019 0.5100 0.5100 0.5100 0.5100 206 -0.02(-3.77%)
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.