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 (%)
Jun 28, 2019 0.8100 0.8500 0.8100 0.8500 6,000 -0.20(-19.05%)
Jun 27, 2019 1.050 1.050 1.050 1.050 3,715 +0.00(+0.00%)
Jun 26, 2019 1.050 1.050 1.050 78 +0.00(+0.00%)
Jun 25, 2019 1.050 1.050 1.050 1.050 496 +0.04(+3.96%)
Jun 24, 2019 1.010 1.010 1.010 1.010 171 +0.01(+1.00%)
Jun 21, 2019 1.000 1.000 1.000 1.000 700 +0.00(+0.00%)
Jun 20, 2019 1.000 1.000 1.000 1.000 2,130 +0.00(+0.00%)
Jun 19, 2019 1.050 1.050 1.000 1.000 1,589 -0.05(-4.76%)
Jun 18, 2019 1.050 1.060 1.050 1.050 850 +0.00(+0.00%)
Jun 17, 2019 1.060 1.060 1.050 1.050 3,184 -0.05(-4.55%)
Jun 14, 2019 1.100 1.100 1.100 1.100 2,500 +0.00(+0.00%)
Jun 13, 2019 1.140 1.150 1.100 1.100 3,540 +0.00(+0.00%)
Jun 12, 2019 1.380 1.380 1.100 1.100 1,600 -0.29(-20.86%)
Jun 11, 2019 1.600 1.600 1.050 1.390 3,450 -0.06(-4.14%)
Jun 10, 2019 1.350 1.500 1.350 1.450 3,250 +0.35(+31.82%)
Jun 05, 2019 1.100 1.100 1.100 0 -0.55(-33.33%)
Jun 04, 2019 1.650 1.950 1.600 1.650 1,200 -0.10(-5.71%)
Jun 03, 2019 1.300 1.750 1.300 1.750 2,957 +0.49(+38.89%)
May 31, 2019 1.250 1.280 1.250 1.260 1,300 -0.03(-2.33%)
May 30, 2019 1.300 1.300 1.290 1.290 257 -0.05(-3.73%)
May 29, 2019 1.270 1.350 1.270 1.340 462 +0.07(+5.51%)
May 28, 2019 1.300 1.300 1.110 1.270 1,625 -0.03(-2.31%)
May 24, 2019 1.300 1.300 1.300 1.300 300 +0.18(+16.07%)
May 23, 2019 1.120 1.120 1.120 60 +0.00(+0.00%)
May 22, 2019 1.300 1.300 1.120 1.120 4,251 -0.23(-17.04%)
May 21, 2019 1.130 1.650 1.130 1.350 9,843 +0.35(+35.00%)
May 20, 2019 1.150 1.150 1.000 1.000 1,155 -0.49(-32.89%)
May 16, 2019 1.490 1.490 1.490 0 +0.00(+0.00%)
May 15, 2019 0.9950 1.550 0.9500 1.490 6,805 +0.49(+49.00%)
May 14, 2019 1.000 1.000 1.000 375 +0.00(+0.00%)
May 09, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
May 08, 2019 1.000 1.000 1.000 1.000 1,040 -0.04(-3.85%)
May 07, 2019 1.120 1.120 1.040 1.040 1,715 +0.04(+4.00%)
May 03, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
May 02, 2019 1.050 1.050 0.8500 1.000 5,900 -0.10(-9.09%)
May 01, 2019 1.000 1.150 1.000 1.100 1,600 +0.10(+10.00%)
Apr 30, 2019 1.000 1.000 1.000 1.000 243 +0.02(+2.04%)
Apr 29, 2019 1.100 1.100 0.9800 0.9800 5,425 -0.02(-2.00%)
Apr 26, 2019 1.050 1.200 1.000 1.000 10,000 -0.18(-15.25%)
Apr 25, 2019 1.170 1.490 1.170 1.180 11,338 +0.08(+7.27%)
Apr 24, 2019 0.9500 1.250 0.9500 1.100 17,078 +0.15(+15.79%)
Apr 23, 2019 0.5900 0.9500 0.5899 0.9500 5,779 +0.36(+61.02%)
Apr 22, 2019 0.4200 0.5900 0.4200 0.5900 3,565 +0.08(+15.69%)
Apr 18, 2019 0.4100 0.7400 0.4100 0.5100 1,800 +0.09(+21.43%)
Apr 17, 2019 0.4200 0.4200 0.4200 0.4200 2,832 -0.08(-16.00%)
Apr 16, 2019 0.5000 0.5000 0.5000 145 +0.00(+0.00%)
Apr 12, 2019 0.5000 0.5000 0.5000 0 +0.08(+19.05%)
Apr 11, 2019 0.4350 0.5000 0.4200 0.4200 21,949 +0.05(+12.75%)
Apr 10, 2019 0.3500 0.3725 0.3500 0.3725 3,080 +0.02(+6.43%)
Apr 09, 2019 0.3500 0.3500 0.3500 0.3500 169 +0.00(+0.00%)
Apr 08, 2019 0.3400 0.3500 0.3400 0.3500 2,500 +0.00(+0.14%)
Apr 05, 2019 0.3495 0.3495 0.3495 30 +0.00(+0.00%)
Apr 04, 2019 0.3495 0.3495 0.3495 0.3495 1,214 +0.02(+4.80%)
Apr 02, 2019 0.3335 0.3335 0.3335 0 +0.02(+6.89%)
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.