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: 1:09 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 (%)
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%)
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.