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

Bioxytran Inc (OP: BIXT )

0.1045 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 (%)
Jun 30, 2023 0.1850 0.1900 0.1700 0.1900 21,450 -0.01(-5.00%)
Jun 29, 2023 0.1913 0.2000 0.1601 0.2000 51,544 +0.01(+5.26%)
Jun 28, 2023 0.2000 0.2469 0.1805 0.1900 264,858 +0.01(+5.61%)
Jun 27, 2023 0.1490 0.1799 0.1490 0.1799 138,315 +0.02(+13.79%)
Jun 26, 2023 0.2000 0.2000 0.1254 0.1581 483,526 -0.03(-14.54%)
Jun 23, 2023 0.2100 0.2200 0.1800 0.1850 225,267 -0.02(-11.90%)
Jun 22, 2023 0.2000 0.2100 0.1927 0.2100 35,651 +0.01(+5.00%)
Jun 21, 2023 0.2201 0.2201 0.2000 0.2000 60,956 -0.02(-9.13%)
Jun 20, 2023 0.2299 0.2299 0.2150 0.2201 21,765 -0.00(-1.39%)
Jun 16, 2023 0.2171 0.2300 0.2100 0.2232 38,133 -0.01(-2.96%)
Jun 15, 2023 0.2300 0.2320 0.2300 0.2300 22,070 +0.01(+3.37%)
Jun 14, 2023 0.2350 0.2350 0.2221 0.2225 77,325 -0.00(-1.11%)
Jun 13, 2023 0.2210 0.2350 0.2210 0.2250 155,918 -0.01(-4.26%)
Jun 12, 2023 0.2682 0.2682 0.1922 0.2350 257,276 -0.05(-18.69%)
Jun 09, 2023 0.2576 0.2890 0.2576 0.2890 200 +0.04(+15.60%)
Jun 08, 2023 0.3000 0.3000 0.2378 0.2500 40,125 -0.02(-7.06%)
Jun 07, 2023 0.2960 0.2980 0.2400 0.2690 61,580 -0.03(-10.81%)
Jun 06, 2023 0.2960 0.3100 0.2960 0.3016 15,770 -0.00(-0.46%)
Jun 05, 2023 0.3110 0.3165 0.3030 0.3030 8,300 -0.03(-8.18%)
Jun 02, 2023 0.3500 0.3500 0.3300 0.3300 9,146 -0.02(-5.71%)
Jun 01, 2023 0.3400 0.3500 0.3300 0.3500 123,114 +0.03(+9.20%)
May 31, 2023 0.3010 0.3300 0.3010 0.3205 36,691 +0.00(+1.07%)
May 30, 2023 0.3600 0.3600 0.3100 0.3171 37,541 -0.04(-11.92%)
May 26, 2023 0.3699 0.3699 0.3600 0.3600 25,228 -0.01(-2.57%)
May 25, 2023 0.3873 0.3873 0.3690 0.3695 11,579 -0.02(-4.62%)
May 24, 2023 0.3755 0.3874 0.3610 0.3874 33,380 -0.00(-0.67%)
May 23, 2023 0.3811 0.3900 0.3650 0.3900 20,429 +0.00(+0.00%)
May 22, 2023 0.3975 0.4000 0.3900 0.3900 112,286 -0.01(-2.50%)
May 19, 2023 0.4100 0.4199 0.4000 0.4000 12,400 -0.01(-2.44%)
May 18, 2023 0.4100 0.4150 0.4100 0.4100 2,652 -0.00(-1.18%)
May 17, 2023 0.4000 0.4149 0.4000 0.4149 28,500 +0.01(+3.72%)
May 16, 2023 0.3901 0.4250 0.3901 0.4000 31,477 +0.00(+0.00%)
May 15, 2023 0.4200 0.4200 0.3906 0.4000 24,835 -0.01(-3.03%)
May 12, 2023 0.4400 0.4400 0.3839 0.4125 143,619 -0.03(-6.25%)
May 11, 2023 0.4500 0.4500 0.4351 0.4400 33,100 -0.02(-4.35%)
May 10, 2023 0.4600 0.4790 0.4600 0.4600 39,014 -0.00(-0.28%)
May 09, 2023 0.4650 0.4650 0.4550 0.4613 31,601 +0.01(+2.51%)
May 08, 2023 0.4700 0.4725 0.4500 0.4500 34,346 -0.02(-4.26%)
May 05, 2023 0.4565 0.4990 0.4202 0.4700 115,346 +0.01(+2.96%)
May 04, 2023 0.4595 0.4595 0.4000 0.4565 116,690 -0.00(-0.65%)
May 03, 2023 0.5100 0.5100 0.4500 0.4595 69,024 -0.02(-4.55%)
May 02, 2023 0.4814 0.4900 0.4750 0.4814 14,830 -0.02(-3.72%)
May 01, 2023 0.5100 0.5351 0.4947 0.5000 89,073 -0.01(-1.48%)
Apr 28, 2023 0.4700 0.5075 0.4651 0.5075 27,600 +0.03(+5.73%)
Apr 27, 2023 0.4985 0.4985 0.4800 0.4800 19,485 +0.00(+0.00%)
Apr 26, 2023 0.4620 0.4800 0.4620 0.4800 41,179 +0.01(+2.08%)
Apr 25, 2023 0.4750 0.4750 0.4650 0.4702 29,168 -0.00(-1.01%)
Apr 24, 2023 0.5000 0.5000 0.4713 0.4750 41,568 -0.02(-3.06%)
Apr 21, 2023 0.4980 0.4980 0.4700 0.4900 25,341 +0.00(+0.00%)
Apr 20, 2023 0.4840 0.4980 0.4770 0.4900 6,598 -0.01(-1.41%)
Apr 19, 2023 0.5000 0.5000 0.4653 0.4970 44,812 +0.02(+3.54%)
Apr 18, 2023 0.4495 0.5000 0.4495 0.4800 67,344 +0.01(+2.37%)
Apr 17, 2023 0.4600 0.4700 0.4055 0.4689 10,022 -0.02(-3.66%)
Apr 14, 2023 0.4750 0.5000 0.4505 0.4867 62,416 +0.04(+8.16%)
Apr 13, 2023 0.4300 0.4650 0.4300 0.4500 166,958 +0.02(+4.65%)
Apr 12, 2023 0.4201 0.4451 0.4006 0.4300 100,577 +0.00(+0.00%)
Apr 11, 2023 0.4468 0.4468 0.4201 0.4300 45,740 -0.00(-1.06%)
Apr 10, 2023 0.4325 0.4400 0.4210 0.4346 43,626 -0.00(-0.09%)
Apr 06, 2023 0.4276 0.4400 0.4152 0.4350 32,180 +0.01(+1.16%)
Apr 05, 2023 0.4211 0.4400 0.4151 0.4300 117,546 +0.01(+2.11%)
Apr 04, 2023 0.4252 0.4400 0.4200 0.4211 35,139 +0.00(+0.26%)
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.