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

Bioxytran Inc (OP: BIXT )

0.1250 -0.0210 (-14.38%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 24, 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 (%)
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%)
Apr 03, 2023 0.5211 0.5211 0.4200 0.4200 44,807 -0.03(-5.62%)
Mar 31, 2023 0.4399 0.4500 0.4160 0.4450 45,074 +0.03(+8.01%)
Mar 30, 2023 0.4499 0.4499 0.4110 0.4120 42,220 -0.03(-6.36%)
Mar 29, 2023 0.4200 0.4500 0.4001 0.4400 240,460 +0.02(+4.86%)
Mar 28, 2023 0.4100 0.4200 0.4001 0.4196 46,065 +0.01(+2.34%)
Mar 27, 2023 0.4100 0.4100 0.4000 0.4100 55,622 +0.01(+2.12%)
Mar 24, 2023 0.4058 0.4100 0.4015 0.4015 11,725 +0.00(+0.00%)
Mar 23, 2023 0.4150 0.4150 0.4015 0.4015 38,561 -0.01(-3.25%)
Mar 22, 2023 0.4025 0.4299 0.4015 0.4150 50,460 -0.01(-2.35%)
Mar 21, 2023 0.4275 0.4300 0.4100 0.4250 48,072 -0.00(-0.82%)
Mar 20, 2023 0.4300 0.4405 0.4251 0.4285 59,278 -0.00(-0.37%)
Mar 17, 2023 0.4690 0.4690 0.4301 0.4301 132,789 -0.02(-4.44%)
Mar 16, 2023 0.4300 0.4793 0.4211 0.4501 125,052 -0.00(-0.20%)
Mar 15, 2023 0.5500 0.5500 0.4400 0.4510 87,584 -0.04(-8.33%)
Mar 14, 2023 0.4500 0.5212 0.4500 0.4920 246,198 +0.05(+10.56%)
Mar 13, 2023 0.4448 0.4600 0.4000 0.4450 340,848 +0.01(+1.14%)
Mar 10, 2023 0.4700 0.4899 0.4200 0.4400 122,830 -0.05(-10.20%)
Mar 09, 2023 0.4900 0.5000 0.4250 0.4900 248,895 -0.04(-7.55%)
Mar 08, 2023 0.4500 1.050 0.4500 0.5300 1,026,633 +0.08(+17.83%)
Mar 07, 2023 0.4199 0.4500 0.3750 0.4498 158,414 +0.03(+8.39%)
Mar 06, 2023 0.4150 0.4199 0.4100 0.4150 16,619 +0.00(+0.39%)
Mar 03, 2023 0.4043 0.4175 0.3970 0.4134 18,587 +0.01(+3.35%)
Mar 02, 2023 0.3920 0.4000 0.3700 0.4000 8,480 +0.02(+5.26%)
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.