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 28, 2024 0.1043 0.1074 0.1010 0.1058 48,608 +0.00(+4.75%)
Mar 27, 2024 0.1025 0.1030 0.1010 0.1010 40,400 -0.00(-2.98%)
Mar 26, 2024 0.1110 0.1110 0.1027 0.1041 89,807 -0.01(-5.45%)
Mar 25, 2024 0.1125 0.1170 0.1098 0.1101 79,699 -0.00(-4.26%)
Mar 22, 2024 0.1110 0.1150 0.1100 0.1150 37,490 +0.00(+3.14%)
Mar 21, 2024 0.1120 0.1120 0.1115 0.1115 10,200 -0.01(-5.11%)
Mar 20, 2024 0.1160 0.1175 0.1148 0.1175 100,197 +0.01(+5.10%)
Mar 19, 2024 0.1118 0.1255 0.1118 0.1118 40,766 -0.01(-5.33%)
Mar 18, 2024 0.1150 0.1245 0.1100 0.1181 39,564 +0.01(+6.21%)
Mar 15, 2024 0.1202 0.1245 0.1111 0.1112 62,865 -0.01(-10.68%)
Mar 14, 2024 0.1248 0.1250 0.1200 0.1245 71,266 +0.01(+5.51%)
Mar 13, 2024 0.1250 0.1250 0.1167 0.1180 39,806 -0.01(-5.60%)
Mar 12, 2024 0.1242 0.1250 0.1160 0.1250 28,769 +0.01(+8.70%)
Mar 11, 2024 0.1225 0.1280 0.1137 0.1150 114,066 +0.00(+1.14%)
Mar 08, 2024 0.1200 0.1200 0.1073 0.1137 3,166 -0.01(-5.25%)
Mar 07, 2024 0.1225 0.1250 0.1150 0.1200 33,123 +0.00(+0.00%)
Mar 06, 2024 0.1100 0.1470 0.1073 0.1200 360,250 +0.01(+14.29%)
Mar 05, 2024 0.1140 0.1140 0.1050 0.1050 114,618 -0.01(-5.66%)
Mar 04, 2024 0.1150 0.1200 0.1113 0.1113 41,045 -0.00(-3.22%)
Mar 01, 2024 0.1100 0.1150 0.1100 0.1150 119,852 +0.01(+4.55%)
Feb 29, 2024 0.1175 0.1198 0.1100 0.1100 26,680 -0.01(-6.38%)
Feb 28, 2024 0.1200 0.1200 0.1150 0.1175 53,510 -0.00(-0.42%)
Feb 27, 2024 0.1200 0.1200 0.1125 0.1180 16,620 +0.01(+9.77%)
Feb 26, 2024 0.1100 0.1275 0.1075 0.1075 98,222 -0.01(-8.12%)
Feb 23, 2024 0.1178 0.1178 0.1100 0.1170 65,261 +0.00(+0.00%)
Feb 22, 2024 0.1165 0.1175 0.1100 0.1170 176,490 +0.01(+6.36%)
Feb 21, 2024 0.1169 0.1170 0.1080 0.1100 162,312 -0.01(-5.90%)
Feb 20, 2024 0.1234 0.1234 0.1080 0.1169 60,285 -0.01(-4.80%)
Feb 16, 2024 0.1200 0.1291 0.1196 0.1228 36,570 -0.01(-5.54%)
Feb 15, 2024 0.1350 0.1379 0.1300 0.1300 44,800 +0.01(+5.09%)
Feb 14, 2024 0.1060 0.1400 0.1060 0.1237 106,650 +0.01(+12.97%)
Feb 13, 2024 0.1029 0.1100 0.1014 0.1095 94,219 -0.00(-0.45%)
Feb 12, 2024 0.1018 0.1150 0.1000 0.1100 61,700 +0.01(+10.00%)
Feb 09, 2024 0.1056 0.1056 0.0962 0.1000 34,665 +0.00(+0.00%)
Feb 08, 2024 0.1015 0.1040 0.1000 0.1000 71,170 -0.00(-2.91%)
Feb 07, 2024 0.1100 0.1170 0.0960 0.1030 160,909 -0.01(-6.36%)
Feb 06, 2024 0.1089 0.1101 0.0950 0.1100 68,610 +0.01(+10.00%)
Feb 05, 2024 0.1150 0.1200 0.1000 0.1000 46,896 -0.02(-15.97%)
Feb 02, 2024 0.1250 0.1250 0.1190 0.1190 22,698 -0.01(-4.03%)
Feb 01, 2024 0.1211 0.1270 0.1155 0.1240 98,101 -0.00(-2.59%)
Jan 31, 2024 0.1273 0.1273 0.1200 0.1273 43,253 +0.00(+0.00%)
Jan 30, 2024 0.1298 0.1298 0.1273 0.1273 1,500 +0.01(+5.21%)
Jan 29, 2024 0.1210 0.1298 0.1210 0.1210 4,785 -0.00(-2.81%)
Jan 26, 2024 0.1302 0.1302 0.1210 0.1245 22,770 -0.01(-5.18%)
Jan 25, 2024 0.1256 0.1313 0.1256 0.1313 7,909 -0.00(-2.74%)
Jan 23, 2024 0.1350 0 +0.01(+10.57%)
Jan 22, 2024 0.1250 0.1396 0.1221 0.1221 32,126 +0.00(+1.67%)
Jan 19, 2024 0.1400 0.1400 0.1198 0.1201 128,230 -0.02(-14.15%)
Jan 18, 2024 0.1230 0.1400 0.1230 0.1399 92,798 +0.00(+0.00%)
Jan 17, 2024 0.1350 0.1399 0.1300 0.1399 64,532 +0.01(+5.19%)
Jan 16, 2024 0.1424 0.1450 0.1330 0.1330 72,312 -0.01(-7.38%)
Jan 12, 2024 0.1438 0.1498 0.1375 0.1436 152,131 -0.00(-0.97%)
Jan 11, 2024 0.1388 0.1490 0.1380 0.1450 280,817 +0.00(+1.75%)
Jan 10, 2024 0.1375 0.1425 0.1375 0.1425 48,800 +0.00(+0.00%)
Jan 09, 2024 0.1411 0.1478 0.1411 0.1425 12,810 +0.00(+2.44%)
Jan 08, 2024 0.1355 0.1479 0.1330 0.1391 81,368 -0.00(-0.64%)
Jan 05, 2024 0.1400 0.1475 0.1375 0.1400 124,360 +0.00(+0.00%)
Jan 04, 2024 0.1370 0.1403 0.1350 0.1400 27,700 -0.00(-0.78%)
Jan 03, 2024 0.1400 0.1499 0.1351 0.1411 82,369 +0.00(+1.44%)
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.