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 (%)
Apr 15, 2020 0.2501 0.2501 0.2501 0 -0.04(-13.76%)
Apr 14, 2020 0.2800 0.2900 0.2800 0.2900 19,968 +0.01(+3.57%)
Apr 13, 2020 0.3100 0.3100 0.2405 0.2800 47,043 -0.03(-9.68%)
Apr 09, 2020 0.2800 0.3300 0.2800 0.3100 72,300 +0.02(+6.90%)
Apr 08, 2020 0.2375 0.3100 0.2363 0.2900 146,058 +0.07(+29.46%)
Apr 07, 2020 0.2300 0.2350 0.2105 0.2240 215,799 -0.01(-4.68%)
Apr 06, 2020 0.2875 0.2875 0.2200 0.2350 126,382 -0.02(-6.00%)
Apr 03, 2020 0.2800 0.2800 0.2250 0.2500 77,600 -0.03(-9.09%)
Apr 02, 2020 0.2800 0.3000 0.2350 0.2750 92,911 -0.01(-1.79%)
Apr 01, 2020 0.3150 0.3300 0.2751 0.2800 118,625 -0.05(-14.11%)
Mar 31, 2020 0.3600 0.3650 0.3150 0.3260 51,498 +0.00(+0.31%)
Mar 30, 2020 0.3650 0.4600 0.3150 0.3250 249,416 -0.01(-2.99%)
Mar 27, 2020 0.3700 0.3700 0.2900 0.3350 61,700 -0.01(-1.47%)
Mar 26, 2020 0.3410 0.4230 0.2900 0.3400 97,155 +0.03(+9.64%)
Mar 25, 2020 0.5175 0.5550 0.2850 0.3101 342,093 -0.20(-39.79%)
Mar 24, 2020 0.3000 0.6900 0.2353 0.5150 1,006,193 +0.27(+108.50%)
Mar 23, 2020 0.2400 0.2900 0.2400 0.2470 36,788 +0.03(+12.02%)
Mar 20, 2020 0.2500 0.2500 0.2205 0.2205 21,200 -0.03(-11.80%)
Mar 19, 2020 0.2500 0.2500 0.2400 0.2500 24,561 +0.01(+4.17%)
Mar 18, 2020 0.2478 0.2990 0.2202 0.2400 56,668 -0.01(-4.00%)
Mar 17, 2020 0.2660 0.2900 0.2400 0.2500 53,132 -0.05(-16.67%)
Mar 16, 2020 0.3300 0.3300 0.2520 0.3000 57,181 +0.03(+11.11%)
Mar 13, 2020 0.3150 0.3500 0.2500 0.2700 59,500 -0.06(-19.16%)
Mar 12, 2020 0.3500 0.3500 0.3000 0.3340 65,724 -0.02(-4.57%)
Mar 11, 2020 0.3800 0.3800 0.3000 0.3500 30,094 -0.03(-7.89%)
Mar 10, 2020 0.3500 0.3900 0.3300 0.3800 24,104 +0.03(+8.57%)
Mar 09, 2020 0.3500 0.3600 0.2660 0.3500 88,158 +0.00(+0.00%)
Mar 06, 2020 0.3200 0.3500 0.3000 0.3500 64,600 -0.02(-5.41%)
Mar 05, 2020 0.3600 0.3850 0.3350 0.3700 59,866 -0.03(-6.92%)
Mar 04, 2020 0.5100 0.5100 0.3110 0.3975 83,087 -0.11(-22.04%)
Mar 03, 2020 0.8750 0.9000 0.4020 0.5099 107,752 -0.34(-40.01%)
Mar 02, 2020 0.8200 1.110 0.8200 0.8500 166,579 +0.05(+6.25%)
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%)
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.