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

Bioxytran Inc (OP: BIXT )

0.1140 +0.0034 (+3.07%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 13, 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 (%)
Mar 31, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 30, 2021 0.1600 0.1700 0.1600 0.1700 1,900 +0.01(+6.25%)
Mar 25, 2021 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Mar 08, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 04, 2021 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Mar 03, 2021 0.1600 0.1700 0.1600 0.1600 2,600 -0.02(-11.11%)
Mar 02, 2021 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
Feb 23, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 17, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 11, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 09, 2021 0.1800 0.1800 0.1800 0 -0.00(-1.37%)
Feb 04, 2021 0.1825 0.1825 0.1825 0 +0.00(+0.00%)
Jan 29, 2021 0.1825 0.1825 0.1825 0 -0.01(-5.83%)
Jan 28, 2021 0.1938 0.1938 0.1938 0.1938 850 +0.01(+3.36%)
Jan 27, 2021 0.1895 0.1895 0.1875 0.1875 10,605 -0.00(-1.06%)
Jan 26, 2021 0.1895 0.1895 0.1895 0.1895 500 -0.01(-5.25%)
Jan 22, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 21, 2021 0.2000 0.2000 0.2000 0.2000 5,425 +0.00(+0.00%)
Jan 20, 2021 0.2000 0.2000 0.2000 0.2000 1,835 +0.00(+0.00%)
Jan 19, 2021 0.1700 0.2000 0.1700 0.2000 5,700 +0.00(+0.00%)
Dec 30, 2020 0.2400 0.2400 0 +0.00(+0.00%)
Dec 29, 2020 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Dec 22, 2020 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Dec 21, 2020 0.2500 0.2500 0.2500 0.2500 202 +0.00(+0.00%)
Dec 17, 2020 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Dec 16, 2020 0.2800 0.2800 0.2000 0.2800 699 +0.03(+12.00%)
Dec 15, 2020 0.2500 0.2500 0.2000 0.2500 3,250 -0.03(-10.71%)
Dec 14, 2020 0.2800 0.2800 0.2800 0.2800 187 +0.00(+0.00%)
Dec 11, 2020 0.2800 0.2800 0.2800 0.2800 400 +0.06(+27.27%)
Dec 10, 2020 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-4.35%)
Dec 07, 2020 0.2300 0.2300 0.2300 0 +0.05(+24.32%)
Dec 04, 2020 0.1875 0.2300 0.1850 0.1850 3,800 -0.09(-33.90%)
Dec 03, 2020 0.2799 0.2799 0.2799 0.2799 200 +0.25(+748.18%)
Dec 02, 2020 0.0330 0.0330 0.0330 0.0330 810 -0.25(-88.21%)
Dec 01, 2020 0.2800 0.2800 0.2800 0.2800 620 -0.01(-3.45%)
Nov 25, 2020 0.2900 0.2900 0.2900 0 +0.09(+45.00%)
Nov 20, 2020 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Nov 19, 2020 0.1870 0.1870 0.1850 0.1850 8,000 -0.00(-1.33%)
Nov 18, 2020 0.1875 0.1875 0.1875 10 +0.00(+0.00%)
Nov 17, 2020 0.1875 0.1875 0.1875 0.1875 16,221 +0.00(+0.00%)
Nov 10, 2020 0.1875 0.1875 0.1875 0 -0.05(-19.53%)
Nov 09, 2020 0.2330 0.2330 0.2330 0.2330 10,600 +0.11(+94.17%)
Nov 05, 2020 0.1200 0.1200 0.1200 0 -0.04(-23.81%)
Nov 03, 2020 0.1575 0.1575 0.1575 0 +0.00(+0.00%)
Nov 02, 2020 0.1900 0.1900 0.1575 0.1575 20,000 -0.00(-1.56%)
Oct 30, 2020 0.1600 0.1600 0.1600 4 +0.00(+0.00%)
Oct 29, 2020 0.1600 0.1600 0.1600 0.1600 1,000 -0.03(-14.89%)
Oct 28, 2020 0.1895 0.1895 0.1880 0.1880 5,800 +0.01(+7.43%)
Oct 27, 2020 0.1895 0.1895 0.1750 0.1750 6,500 -0.01(-7.65%)
Oct 26, 2020 0.1895 0.1895 0.1895 0.1895 4,827 +0.00(+0.00%)
Oct 23, 2020 0.1650 0.3300 0.1650 0.1895 49,600 +0.03(+18.44%)
Oct 22, 2020 0.1650 0.1650 0.1575 0.1600 3,663 -0.02(-11.11%)
Oct 21, 2020 0.1800 0.1800 0.1800 0.1800 7,016 +0.03(+20.00%)
Oct 20, 2020 0.1500 0.1500 0.1500 0.1500 11,959 +0.00(+0.00%)
Oct 19, 2020 0.1200 0.1500 0.1200 0.1500 3,740 +0.03(+25.00%)
Oct 16, 2020 0.0200 0.1200 0.0200 0.1200 1,200 -0.02(-14.29%)
Oct 14, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 12, 2020 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Oct 08, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Oct 07, 2020 0.1150 0.1150 0.1150 41 +0.00(+0.00%)
Oct 01, 2020 0.1150 0.1150 0.1150 0 +0.07(+155.56%)
Sep 30, 2020 0.0211 0.1200 0.0211 0.0450 2,250 +0.02(+113.27%)
Sep 24, 2020 0.0211 0.0211 0.0211 0 -0.10(-82.42%)
Sep 22, 2020 0.1200 0.1200 0.1200 0 +0.08(+200.00%)
Sep 21, 2020 0.0400 0.0400 0.0400 3 +0.00(+0.00%)
Sep 18, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+33.33%)
Sep 15, 2020 0.0300 0.0300 0.0300 0 -0.07(-68.42%)
Sep 11, 2020 0.0950 0.0950 0.0950 0 -0.05(-36.67%)
Sep 10, 2020 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Sep 09, 2020 0.1500 0.1500 0.1500 0.1500 1,000 +0.05(+57.89%)
Sep 03, 2020 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Sep 01, 2020 0.0800 0.0800 0.0800 0 -0.09(-52.94%)
Aug 28, 2020 0.1700 0.1700 0.1700 0 +0.15(+672.73%)
Aug 25, 2020 0.0220 0.0220 0.0220 0 -0.17(-88.41%)
Aug 24, 2020 0.0220 0.1899 0.0220 0.1899 39,317 -0.01(-3.60%)
Aug 21, 2020 0.1750 0.1970 0.1750 0.1970 11,000 +0.01(+3.68%)
Aug 18, 2020 0.1900 0.1900 0.1900 0 +0.05(+35.71%)
Aug 17, 2020 0.1500 0.1500 0.1400 0.1400 1,100 -0.01(-6.67%)
Aug 12, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 11, 2020 0.0250 0.1650 0.0250 0.1500 8,120 +0.00(+0.00%)
Aug 10, 2020 0.1500 0.1500 0.1500 0.1500 500 +0.13(+650.00%)
Aug 07, 2020 0.0200 0.0200 0.0200 1 +0.00(+0.00%)
Aug 05, 2020 0.0200 0.0200 0.0200 0 -0.18(-89.93%)
Aug 04, 2020 0.1987 0.1987 0.1970 0.1987 7,000 +0.20(+6523.33%)
Aug 03, 2020 0.0030 0.0030 0.0030 0.0030 351 -0.14(-97.86%)
Jul 31, 2020 0.1400 0.1400 0.1400 0.1400 3,600 -0.06(-29.93%)
Jul 24, 2020 0.1998 0.1998 0.1998 0 -0.00(-0.10%)
Jul 23, 2020 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Jul 22, 2020 0.2000 0.2000 0.1200 0.2000 15,733 +0.06(+42.86%)
Jul 21, 2020 0.1400 0.1400 0.1400 0.1400 120 -0.01(-6.67%)
Jul 20, 2020 0.1500 0.1500 0.1500 0.1500 3,625 +0.01(+7.14%)
Jul 16, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 15, 2020 0.1400 0.1400 0.1400 0.1400 8,836 -0.07(-33.33%)
Jul 13, 2020 0.2100 0.2100 0.2100 0 +0.07(+50.00%)
Jul 10, 2020 0.1400 0.1400 0.1400 0.1400 5,100 -0.05(-26.32%)
Jul 09, 2020 0.2100 0.2100 0.1900 0.1900 17,150 -0.01(-5.00%)
Jul 07, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 06, 2020 0.2000 0.2000 0.2000 0.2000 200 +0.02(+11.11%)
Jun 29, 2020 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Jun 26, 2020 0.2100 0.2100 0.2100 0.2100 1,200 +0.00(+0.00%)
Jun 24, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 22, 2020 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jun 19, 2020 0.2200 0.2200 0.2200 0.2200 400 +0.00(+0.00%)
Jun 18, 2020 0.2200 0.2200 0.2200 0.2200 1,258 +0.00(+0.00%)
Jun 17, 2020 0.2350 0.2350 0.2200 0.2200 850 +0.00(+0.00%)
Jun 16, 2020 0.2500 0.2500 0.1400 0.2200 1,500 -0.03(-12.00%)
Jun 15, 2020 0.2550 0.2550 0.2500 0.2500 630 +0.12(+92.31%)
Jun 12, 2020 0.1300 0.1300 0.1300 0.1300 300 -0.02(-13.33%)
Jun 11, 2020 0.1500 0.1500 0.1500 0.1500 500 -0.05(-25.00%)
Jun 10, 2020 0.2000 0.2000 0.2000 0.2000 6,200 +0.00(+0.00%)
Jun 09, 2020 0.2000 0.2000 0.1888 0.2000 14,408 +0.01(+5.26%)
Jun 08, 2020 0.1800 0.1900 0.1800 0.1900 1,342 -0.01(-5.00%)
Jun 05, 2020 0.2000 0.2000 0.2000 0.2000 900 +0.00(+0.00%)
Jun 04, 2020 0.2700 0.2700 0.1500 0.2000 2,233 +0.10(+100.00%)
Jun 03, 2020 0.1000 0.1000 0.1000 0.1000 333 -0.10(-50.00%)
Jun 01, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 29, 2020 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
May 27, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 26, 2020 0.2000 0.2550 0.2000 0.2000 7,934 +0.00(+0.00%)
May 22, 2020 0.2000 0.2000 0.2000 0.2000 14,500 +0.00(+0.00%)
May 20, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 19, 2020 0.2000 0.2000 0.2000 0.2000 15,525 +0.00(+0.00%)
May 18, 2020 0.1800 0.2097 0.1800 0.2000 48,323 -0.01(-4.63%)
May 15, 2020 0.2099 0.2099 0.1875 0.2097 3,400 +0.03(+16.50%)
May 12, 2020 0.1800 0.1800 0.1800 0 +0.08(+80.00%)
May 11, 2020 0.1000 0.1000 0.1000 0.1000 170 -0.09(-47.37%)
May 07, 2020 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
May 06, 2020 0.2400 0.2400 0.1900 0.2000 3,839 +0.00(+0.00%)
May 05, 2020 0.1400 0.2289 0.1400 0.2000 9,323 +0.05(+33.33%)
May 04, 2020 0.2490 0.2490 0.0060 0.1500 36,288 +0.15(+4900.00%)
May 01, 2020 0.0003 0.0030 0.0003 0.0030 25,700 -0.25(-98.80%)
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%)
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.