Skip to main content

Bioxytran Inc (OP: BIXT )

0.1075 +0.0055 (+5.39%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 0.3800 0.3905 0.3610 0.3800 38,440 -0.02(-5.00%)
Feb 28, 2023 0.3903 0.4000 0.3610 0.4000 8,495 +0.01(+2.56%)
Feb 27, 2023 0.4090 0.4199 0.3800 0.3900 115,822 -0.03(-7.14%)
Feb 24, 2023 0.4200 0.4200 0.4200 0.4200 1,400 +0.00(+0.00%)
Feb 23, 2023 0.4000 0.4399 0.4000 0.4200 28,960 +0.02(+5.00%)
Feb 22, 2023 0.4109 0.4400 0.4000 0.4000 11,000 -0.02(-4.76%)
Feb 21, 2023 0.4500 0.4500 0.4110 0.4200 40,333 -0.03(-6.67%)
Feb 17, 2023 0.4300 0.4500 0.4008 0.4500 7,475 +0.03(+7.14%)
Feb 16, 2023 0.4400 0.4400 0.4000 0.4200 14,316 +0.00(+0.60%)
Feb 15, 2023 0.4199 0.4500 0.4000 0.4175 15,950 +0.01(+1.83%)
Feb 14, 2023 0.4399 0.4399 0.4000 0.4100 120,139 -0.02(-4.65%)
Feb 13, 2023 0.4585 0.4585 0.4300 0.4300 24,866 -0.04(-8.37%)
Feb 10, 2023 0.4400 0.4800 0.4301 0.4693 21,515 +0.04(+9.06%)
Feb 09, 2023 0.4700 0.4700 0.4303 0.4303 21,230 -0.02(-3.39%)
Feb 08, 2023 0.4851 0.4999 0.4454 0.4454 10,655 +0.03(+6.02%)
Feb 07, 2023 0.5000 0.5000 0.4201 0.4201 55,838 -0.05(-11.56%)
Feb 06, 2023 0.4850 0.5000 0.4750 0.4750 8,406 -0.01(-2.06%)
Feb 03, 2023 0.5000 0.5000 0.4700 0.4850 2,670 -0.03(-4.90%)
Feb 02, 2023 0.4750 0.5100 0.4700 0.5100 34,340 +0.03(+7.14%)
Feb 01, 2023 0.5099 0.5099 0.4760 0.4760 12,827 -0.01(-1.88%)
Jan 31, 2023 0.5200 0.5400 0.4851 0.4851 52,541 -0.02(-3.75%)
Jan 30, 2023 0.5200 0.5200 0.4801 0.5040 16,590 +0.02(+5.00%)
Jan 27, 2023 0.4800 0.5100 0.4800 0.4800 53,400 +0.00(+1.03%)
Jan 26, 2023 0.4750 0.5000 0.4601 0.4751 49,860 -0.00(-1.00%)
Jan 25, 2023 0.4601 0.4799 0.4601 0.4799 8,300 +0.01(+2.32%)
Jan 24, 2023 0.4800 0.4800 0.4690 0.4690 20,000 -0.01(-2.29%)
Jan 23, 2023 0.4800 0.4800 0.4448 0.4800 26,900 +0.00(+0.00%)
Jan 20, 2023 0.4402 0.4800 0.4402 0.4800 38,400 +0.02(+3.76%)
Jan 19, 2023 0.4401 0.4626 0.4401 0.4626 7,912 -0.01(-1.57%)
Jan 18, 2023 0.4800 0.4972 0.4700 0.4700 38,648 +0.03(+6.79%)
Jan 17, 2023 0.4575 0.4600 0.4401 0.4401 19,760 -0.01(-2.20%)
Jan 13, 2023 0.4650 0.4650 0.4500 0.4500 14,000 -0.02(-4.26%)
Jan 12, 2023 0.4798 0.4799 0.4500 0.4700 63,409 -0.00(-1.01%)
Jan 11, 2023 0.4510 0.4748 0.4500 0.4748 23,308 +0.01(+3.22%)
Jan 10, 2023 0.4751 0.5000 0.4600 0.4600 31,420 -0.02(-3.18%)
Jan 09, 2023 0.5352 0.5452 0.4360 0.4751 37,134 -0.02(-4.96%)
Jan 06, 2023 0.4217 0.4999 0.4217 0.4999 32,083 +0.08(+18.54%)
Jan 05, 2023 0.4500 0.4500 0.4217 0.4217 19,060 -0.03(-6.29%)
Jan 04, 2023 0.5000 0.5000 0.4500 0.4500 27,300 +0.03(+5.88%)
Jan 03, 2023 0.4900 0.4900 0.4250 0.4250 8,729 -0.05(-11.46%)
Dec 30, 2022 0.4700 0.4800 0.4650 0.4800 46,376 +0.02(+4.35%)
Dec 29, 2022 0.5350 0.5500 0.4250 0.4600 55,859 -0.02(-4.17%)
Dec 28, 2022 0.3999 0.5800 0.3950 0.4800 292,094 +0.10(+26.32%)
Dec 27, 2022 0.3800 0.3900 0.3800 0.3800 20,795 -0.01(-2.56%)
Dec 23, 2022 0.3861 0.3900 0.3800 0.3900 23,820 +0.00(+0.00%)
Dec 22, 2022 0.3850 0.4000 0.3716 0.3900 34,485 +0.03(+8.30%)
Dec 21, 2022 0.3930 0.4000 0.3601 0.3601 10,600 +0.00(+0.03%)
Dec 20, 2022 0.4500 0.4500 0.3600 0.3600 34,190 -0.04(-10.00%)
Dec 19, 2022 0.4100 0.4499 0.3933 0.4000 95,403 -0.01(-2.44%)
Dec 16, 2022 0.4499 0.4500 0.4055 0.4100 32,980 -0.01(-1.44%)
Dec 15, 2022 0.4500 0.4500 0.4100 0.4160 20,700 -0.04(-9.53%)
Dec 14, 2022 0.3950 0.4600 0.3900 0.4598 84,688 +0.05(+12.17%)
Dec 13, 2022 0.4100 0.4100 0.3800 0.4099 157,606 -0.00(-0.02%)
Dec 12, 2022 0.4100 0.4200 0.4100 0.4100 37,750 +0.00(+0.00%)
Dec 09, 2022 0.4300 0.4300 0.4100 0.4100 6,095 -0.02(-4.65%)
Dec 08, 2022 0.4300 0.4300 0.4100 0.4300 98,855 +0.02(+4.78%)
Dec 07, 2022 0.4350 0.4625 0.4104 0.4104 36,528 -0.02(-4.56%)
Dec 06, 2022 0.4201 0.4400 0.4100 0.4300 128,154 -0.01(-2.27%)
Dec 05, 2022 0.4700 0.4750 0.4200 0.4400 83,468 +0.00(+0.07%)
Dec 02, 2022 0.4302 0.4490 0.4100 0.4397 13,820 -0.00(-0.07%)
Dec 01, 2022 0.4300 0.4499 0.4100 0.4400 75,769 +0.02(+4.74%)
Nov 30, 2022 0.4656 0.4800 0.4201 0.4201 120,314 -0.06(-11.74%)
Nov 29, 2022 0.4230 0.4999 0.4230 0.4760 77,515 +0.06(+13.33%)
Nov 28, 2022 0.4600 0.5000 0.4200 0.4200 126,009 -0.08(-15.95%)
Nov 25, 2022 0.4994 0.5000 0.4600 0.4997 11,600 +0.00(+0.95%)
Nov 23, 2022 0.4900 0.5000 0.4670 0.4950 17,650 +0.02(+3.13%)
Nov 22, 2022 0.5000 0.5000 0.4800 0.4800 38,345 -0.03(-5.86%)
Nov 21, 2022 0.5313 0.5385 0.4950 0.5099 35,475 -0.01(-1.94%)
Nov 18, 2022 0.5600 0.5800 0.5200 0.5200 174,081 -0.03(-5.47%)
Nov 17, 2022 0.5500 0.5899 0.5400 0.5501 86,285 +0.01(+1.40%)
Nov 16, 2022 0.6150 0.6900 0.4612 0.5425 484,033 +0.04(+8.50%)
Nov 15, 2022 0.4999 0.5000 0.4600 0.5000 101,507 +0.03(+6.38%)
Nov 14, 2022 0.4700 0.4900 0.4400 0.4700 55,370 +0.01(+2.17%)
Nov 11, 2022 0.4600 0.4900 0.4267 0.4600 122,639 +0.00(+0.00%)
Nov 10, 2022 0.4897 0.4897 0.4150 0.4600 38,775 +0.03(+7.83%)
Nov 09, 2022 0.4500 0.4500 0.4100 0.4266 65,592 -0.02(-5.22%)
Nov 08, 2022 0.4505 0.5000 0.4500 0.4501 18,500 -0.00(-0.04%)
Nov 07, 2022 0.4625 0.5000 0.4500 0.4503 30,234 -0.05(-9.94%)
Nov 04, 2022 0.4950 0.5000 0.4650 0.5000 16,669 +0.05(+11.11%)
Nov 03, 2022 0.4800 0.4900 0.4470 0.4500 83,872 -0.03(-6.25%)
Nov 02, 2022 0.5000 0.5900 0.4700 0.4800 177,195 -0.02(-3.03%)
Nov 01, 2022 0.4000 0.5000 0.3700 0.4950 232,951 +0.09(+23.75%)
Oct 31, 2022 0.4350 0.4500 0.4000 0.4000 76,670 +0.00(+0.00%)
Oct 28, 2022 0.4800 0.4990 0.4000 0.4000 96,600 -0.01(-1.48%)
Oct 27, 2022 0.5000 0.5299 0.4060 0.4060 37,550 -0.09(-18.80%)
Oct 26, 2022 0.5000 0.5225 0.5000 0.5000 102,410 -0.01(-1.96%)
Oct 25, 2022 0.5500 0.5500 0.5100 0.5100 15,400 +0.00(+0.00%)
Oct 24, 2022 0.5200 0.5200 0.5000 0.5100 24,221 +0.00(+0.00%)
Oct 21, 2022 0.5210 0.5222 0.5100 0.5100 25,000 -0.01(-2.11%)
Oct 20, 2022 0.5400 0.5401 0.5210 0.5210 26,008 -0.03(-5.27%)
Oct 19, 2022 0.6300 0.6300 0.5400 0.5500 33,380 -0.05(-8.32%)
Oct 18, 2022 0.5494 0.5999 0.5301 0.5999 58,950 +0.09(+17.60%)
Oct 17, 2022 0.5689 0.5689 0.5100 0.5101 39,726 +0.00(+0.02%)
Oct 14, 2022 0.5500 0.5901 0.5100 0.5100 38,135 -0.04(-7.27%)
Oct 13, 2022 0.5785 0.6000 0.5500 0.5500 115,500 -0.03(-5.17%)
Oct 12, 2022 0.5900 0.6000 0.5416 0.5800 95,900 +0.07(+13.70%)
Oct 11, 2022 0.5001 0.5700 0.5001 0.5101 27,948 +0.01(+2.00%)
Oct 10, 2022 0.5451 0.5800 0.5000 0.5001 77,100 -0.10(-16.64%)
Oct 07, 2022 0.6000 0.6000 0.5100 0.5999 28,250 +0.04(+7.61%)
Oct 06, 2022 0.5201 0.6400 0.5201 0.5575 17,300 +0.07(+13.78%)
Oct 05, 2022 0.5500 0.6000 0.4900 0.4900 40,055 -0.01(-2.02%)
Oct 04, 2022 0.5500 0.6999 0.4801 0.5001 36,940 +0.05(+11.01%)
Oct 03, 2022 0.4955 0.7000 0.4300 0.4505 186,064 -0.24(-34.99%)
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%)
Jul 01, 2022 0.2800 0.3550 0.2600 0.2800 114,300 -0.04(-12.50%)
Jun 30, 2022 0.3100 0.3200 0.2700 0.3200 51,445 -0.01(-3.03%)
Jun 29, 2022 0.4100 0.4100 0.3100 0.3300 94,700 -0.09(-21.43%)
Jun 28, 2022 0.4200 0.4300 0.4200 0.4200 10,190 +0.01(+2.44%)
Jun 27, 2022 0.4100 0.4100 0.4100 0.4100 5,016 +0.00(+0.00%)
Jun 24, 2022 0.4500 0.4500 0.4100 0.4100 10,283 +0.00(+0.00%)
Jun 23, 2022 0.4505 0.4505 0.4100 0.4100 33,050 -0.02(-4.87%)
Jun 22, 2022 0.4999 0.5000 0.4300 0.4310 15,149 -0.05(-10.21%)
Jun 21, 2022 0.4106 0.5000 0.4106 0.4800 43,765 +0.07(+16.90%)
Jun 17, 2022 0.4100 0.4900 0.4100 0.4106 18,411 -0.09(-17.86%)
Jun 16, 2022 0.5000 0.5800 0.3500 0.4999 96,605 +0.01(+2.02%)
Jun 15, 2022 0.4100 0.5500 0.4000 0.4900 145,541 +0.13(+36.11%)
Jun 14, 2022 0.3750 0.4400 0.2500 0.3600 92,950 +0.21(+140.00%)
Jun 13, 2022 0.1500 0.1500 0.1500 0.1500 5,000 -0.04(-21.05%)
Jun 09, 2022 0.1900 0 -0.01(-5.00%)
May 31, 2022 0.2000 0 -0.06(-23.08%)
May 27, 2022 0.2600 0.2600 0.2600 0.2600 2,142 -0.10(-27.78%)
May 26, 2022 0.3600 0.3600 0.3600 0.3600 12,500 +0.07(+24.10%)
May 20, 2022 0.2901 0 -0.04(-13.40%)
May 12, 2022 0.3350 0 -0.09(-22.09%)
May 11, 2022 0.4000 0.4300 0.4000 0.4300 3,000 +0.08(+21.13%)
May 09, 2022 0.3550 0 -0.07(-15.48%)
May 04, 2022 0.4200 0 +0.00(+0.00%)
May 03, 2022 0.4200 0.4200 0.4200 0.4200 500 +0.01(+2.44%)
May 02, 2022 0.4100 0.4100 0.4100 0.4100 150 +0.01(+2.50%)
Apr 29, 2022 0.3800 0.4400 0.3800 0.4000 13,563 +0.04(+11.42%)
Apr 28, 2022 0.3950 0.3950 0.3590 0.3590 1,250 +0.01(+2.57%)
Apr 27, 2022 0.3750 0.3750 0.3500 0.3500 5,505 +0.04(+12.90%)
Apr 25, 2022 0.3100 0 -0.07(-17.33%)
Apr 21, 2022 0.3750 0 +0.00(+0.00%)
Apr 20, 2022 0.3750 0.3750 0.3000 0.3750 7,500 +0.12(+50.00%)
Apr 13, 2022 0.2500 0 +0.03(+13.64%)
Apr 12, 2022 0.1900 0.2200 0.1900 0.2200 400 +0.04(+22.15%)
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.