Skip to main content

Bioxytran Inc (OP: BIXT )

0.1058 +0.0048 (+4.75%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 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%)
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.