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

Bioxytran Inc (OP: BIXT )

0.1200 -0.0150 (-11.11%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 0.7500 0.7800 0.6650 0.6930 30,338 -0.09(-11.15%)
Sep 29, 2022 0.7975 0.8000 0.7650 0.7800 12,508 -0.02(-2.50%)
Sep 28, 2022 0.8400 0.8400 0.7610 0.8000 52,422 -0.04(-4.76%)
Sep 27, 2022 0.8300 0.8400 0.8275 0.8400 12,731 +0.02(+2.44%)
Sep 26, 2022 0.8430 0.8989 0.7660 0.8200 128,005 -0.03(-3.64%)
Sep 23, 2022 0.8706 0.9000 0.8510 0.8510 47,739 -0.01(-1.28%)
Sep 22, 2022 0.9055 0.9055 0.8610 0.8620 13,050 -0.02(-2.10%)
Sep 21, 2022 0.8999 0.9645 0.8700 0.8805 75,510 +0.08(+10.06%)
Sep 20, 2022 0.9500 0.9500 0.8000 0.8000 37,173 -0.11(-12.09%)
Sep 19, 2022 0.9900 1.090 0.9000 0.9100 58,820 -0.01(-1.09%)
Sep 16, 2022 1.010 1.150 0.9000 0.9200 385,230 -0.02(-2.13%)
Sep 15, 2022 0.9600 0.9600 0.9000 0.9400 66,974 -0.01(-1.19%)
Sep 14, 2022 0.9400 0.9699 0.9400 0.9513 12,057 -0.01(-0.60%)
Sep 13, 2022 0.9500 0.9700 0.9000 0.9570 71,459 -0.01(-1.34%)
Sep 12, 2022 0.9299 0.9700 0.8899 0.9700 180,552 +0.04(+4.30%)
Sep 09, 2022 0.9949 1.000 0.9100 0.9300 126,899 -0.06(-6.06%)
Sep 08, 2022 1.120 1.120 0.9800 0.9900 49,255 -0.12(-10.81%)
Sep 07, 2022 1.250 1.250 1.050 1.110 41,405 -0.14(-11.20%)
Sep 06, 2022 1.050 1.250 1.050 1.250 67,828 +0.21(+20.19%)
Sep 02, 2022 1.100 1.100 1.030 1.040 61,772 -0.05(-4.59%)
Sep 01, 2022 1.040 1.120 1.040 1.090 93,713 +0.05(+4.81%)
Aug 31, 2022 1.010 1.090 1.010 1.040 49,337 -0.01(-0.95%)
Aug 30, 2022 0.9500 1.120 0.9010 1.050 152,579 +0.12(+12.90%)
Aug 29, 2022 0.9740 0.9800 0.9100 0.9300 44,898 -0.06(-6.06%)
Aug 26, 2022 1.010 1.020 0.9500 0.9900 38,847 -0.02(-1.98%)
Aug 25, 2022 1.010 1.110 0.9200 1.010 167,025 -0.04(-3.81%)
Aug 24, 2022 0.7100 1.150 0.7000 1.050 253,542 +0.35(+50.00%)
Aug 23, 2022 0.7150 0.7300 0.7000 0.7000 47,651 -0.01(-1.41%)
Aug 22, 2022 0.6850 0.7300 0.6600 0.7100 72,967 +0.02(+3.65%)
Aug 19, 2022 0.6000 0.6850 0.6000 0.6850 95,911 +0.09(+16.08%)
Aug 18, 2022 0.5102 0.6790 0.5090 0.5901 181,918 +0.10(+20.40%)
Aug 17, 2022 0.4950 0.5390 0.4499 0.4901 81,822 +0.03(+5.83%)
Aug 16, 2022 0.5039 0.5039 0.4620 0.4631 9,500 -0.05(-9.20%)
Aug 15, 2022 0.5148 0.5300 0.4650 0.5100 34,766 +0.00(+0.26%)
Aug 12, 2022 0.5100 0.5300 0.4610 0.5087 98,250 +0.07(+15.61%)
Aug 11, 2022 0.4900 0.4900 0.4400 0.4400 8,600 +0.01(+1.15%)
Aug 10, 2022 0.4800 0.4900 0.4113 0.4350 36,516 +0.00(+0.21%)
Aug 09, 2022 0.4400 0.4950 0.3999 0.4341 282,765 -0.00(-0.37%)
Aug 08, 2022 0.4410 0.4500 0.4300 0.4357 27,100 -0.02(-5.26%)
Aug 05, 2022 0.4400 0.4600 0.4329 0.4599 39,163 +0.01(+2.20%)
Aug 04, 2022 0.4503 0.4800 0.4400 0.4500 45,794 +0.03(+6.89%)
Aug 03, 2022 0.4399 0.4399 0.4164 0.4210 23,800 -0.02(-4.30%)
Aug 02, 2022 0.4050 0.4800 0.4050 0.4399 44,925 +0.04(+9.95%)
Aug 01, 2022 0.4500 0.4899 0.4001 0.4001 32,750 -0.02(-4.74%)
Jul 29, 2022 0.4100 0.4200 0.4095 0.4200 18,600 +0.01(+2.56%)
Jul 28, 2022 0.4305 0.4305 0.4001 0.4095 30,260 -0.02(-4.77%)
Jul 27, 2022 0.4300 0.4300 0.4177 0.4300 13,420 +0.00(+0.05%)
Jul 26, 2022 0.4297 0.4300 0.4297 0.4298 38,790 +0.03(+7.45%)
Jul 25, 2022 0.4306 0.4310 0.4000 0.4000 25,705 -0.03(-7.19%)
Jul 22, 2022 0.4800 0.4800 0.4310 0.4310 16,910 -0.05(-10.21%)
Jul 21, 2022 0.4410 0.4800 0.4400 0.4800 52,359 +0.04(+8.84%)
Jul 20, 2022 0.4411 0.4411 0.4410 0.4410 5,125 +0.00(+0.00%)
Jul 19, 2022 0.4800 0.4800 0.4410 0.4410 14,012 -0.04(-8.12%)
Jul 18, 2022 0.5000 0.5000 0.4700 0.4800 83,653 -0.07(-12.71%)
Jul 15, 2022 0.4100 0.5499 0.3850 0.5499 147,105 +0.09(+19.67%)
Jul 14, 2022 0.4880 0.5200 0.4102 0.4595 57,564 -0.02(-4.07%)
Jul 13, 2022 0.3010 0.4790 0.2980 0.4790 227,156 +0.16(+49.69%)
Jul 12, 2022 0.3600 0.4180 0.3100 0.3200 84,060 -0.02(-5.88%)
Jul 11, 2022 0.3100 0.3400 0.3001 0.3400 22,300 +0.02(+6.25%)
Jul 08, 2022 0.3100 0.3200 0.3100 0.3200 10,054 -0.00(-0.03%)
Jul 07, 2022 0.3400 0.3701 0.3201 0.3201 81,700 +0.00(+0.00%)
Jul 06, 2022 0.3149 0.3722 0.3000 0.3201 93,200 -0.03(-8.44%)
Jul 05, 2022 0.3400 0.3869 0.3000 0.3496 99,930 +0.07(+24.86%)
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.