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

Bioxytran Inc (OP: BIXT )

0.1045 -0.0066 (-5.94%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 1, 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 29, 2023 0.1880 0.1960 0.1600 0.1700 114,793 -0.01(-3.41%)
Sep 28, 2023 0.1800 0.1900 0.1760 0.1760 23,835 -0.00(-2.28%)
Sep 27, 2023 0.1851 0.2000 0.1801 0.1801 21,501 -0.01(-5.21%)
Sep 26, 2023 0.2245 0.2245 0.1900 0.1900 166,046 -0.01(-5.00%)
Sep 25, 2023 0.2144 0.2000 0.2000 0.2000 29,610 -0.01(-6.98%)
Sep 22, 2023 0.2250 0.2253 0.2150 0.2150 104,417 +0.01(+2.38%)
Sep 21, 2023 0.2000 0.2200 0.1701 0.2100 98,507 +0.01(+5.00%)
Sep 20, 2023 0.2200 0.2200 0.1900 0.2000 120,838 +0.01(+2.56%)
Sep 19, 2023 0.1599 0.2000 0.1550 0.1950 272,142 +0.05(+33.56%)
Sep 18, 2023 0.1500 0.1700 0.1400 0.1460 550,027 -0.00(-2.67%)
Sep 15, 2023 0.1600 0.1600 0.1400 0.1500 116,680 +0.00(+0.00%)
Sep 14, 2023 0.1700 0.1800 0.1400 0.1500 271,138 -0.04(-21.05%)
Sep 13, 2023 0.1700 0.2000 0.1500 0.1900 928,814 +0.03(+18.75%)
Sep 12, 2023 0.1700 0.1700 0.1433 0.1600 211,843 -0.01(-5.88%)
Sep 11, 2023 0.1700 0.1800 0.1510 0.1700 247,513 +0.00(+1.49%)
Sep 08, 2023 0.1900 0.2100 0.1675 0.1675 246,157 -0.02(-9.46%)
Sep 07, 2023 0.1999 0.1999 0.1775 0.1850 167,988 -0.00(-0.27%)
Sep 06, 2023 0.2600 0.2600 0.1850 0.1855 383,629 -0.03(-15.64%)
Sep 05, 2023 0.2450 0.3000 0.1975 0.2199 255,041 -0.01(-3.34%)
Sep 01, 2023 0.3200 0.3300 0.2275 0.2275 400,596 -0.08(-26.61%)
Aug 31, 2023 0.3500 0.3500 0.3000 0.3100 89,431 -0.01(-3.13%)
Aug 30, 2023 0.2551 0.3500 0.2550 0.3200 427,642 +0.07(+28.05%)
Aug 29, 2023 0.2000 0.2499 0.2000 0.2499 207,675 +0.06(+31.53%)
Aug 28, 2023 0.2000 0.2000 0.1860 0.1900 201,363 +0.00(+2.43%)
Aug 25, 2023 0.1990 0.1990 0.1800 0.1855 49,564 -0.00(-2.11%)
Aug 24, 2023 0.1990 0.2000 0.1790 0.1895 138,171 +0.02(+10.05%)
Aug 23, 2023 0.1850 0.1850 0.1652 0.1722 91,464 -0.01(-6.06%)
Aug 22, 2023 0.1700 0.1850 0.1600 0.1833 161,543 +0.01(+7.82%)
Aug 21, 2023 0.1740 0.1740 0.1330 0.1700 18,850 +0.01(+6.25%)
Aug 18, 2023 0.1600 0.1700 0.1600 0.1600 5,200 -0.01(-3.03%)
Aug 17, 2023 0.1350 0.1750 0.1350 0.1650 104,730 +0.02(+12.70%)
Aug 16, 2023 0.1473 0.1473 0.1387 0.1464 10,061 +0.00(+1.67%)
Aug 15, 2023 0.1300 0.1440 0.1300 0.1440 16,189 +0.01(+7.22%)
Aug 14, 2023 0.1394 0.1473 0.1300 0.1343 104,580 -0.01(-3.66%)
Aug 11, 2023 0.1250 0.1394 0.1250 0.1394 16,786 +0.01(+7.23%)
Aug 10, 2023 0.1348 0.1348 0.1300 0.1300 15,110 +0.00(+0.31%)
Aug 09, 2023 0.1323 0.1323 0.1296 0.1296 9,250 -0.01(-4.71%)
Aug 08, 2023 0.1322 0.1363 0.1200 0.1360 131,172 +0.00(+2.87%)
Aug 07, 2023 0.1475 0.1475 0.1322 0.1322 11,130 -0.02(-11.57%)
Aug 01, 2023 0.1495 0 +0.00(+0.00%)
Jul 31, 2023 0.1351 0.1495 0.1300 0.1495 22,326 +0.02(+19.60%)
Jul 28, 2023 0.1302 0.1398 0.1250 0.1250 71,807 +0.00(+3.73%)
Jul 27, 2023 0.1208 0.1500 0.1200 0.1205 92,548 -0.03(-19.67%)
Jul 26, 2023 0.1326 0.1500 0.1326 0.1500 683 +0.01(+7.14%)
Jul 25, 2023 0.1201 0.1400 0.1201 0.1400 22,038 +0.00(+0.00%)
Jul 24, 2023 0.1600 0.1600 0.1400 0.1400 32,900 -0.02(-10.43%)
Jul 21, 2023 0.1515 0.1600 0.1515 0.1563 67,227 +0.01(+10.23%)
Jul 20, 2023 0.1418 0.1450 0.1418 0.1418 37,700 -0.02(-10.25%)
Jul 19, 2023 0.1600 0.1600 0.1417 0.1580 13,550 -0.01(-5.56%)
Jul 18, 2023 0.1563 0.1673 0.1563 0.1673 56,304 +0.03(+19.41%)
Jul 17, 2023 0.1480 0.1575 0.1401 0.1401 219,694 -0.01(-6.60%)
Jul 14, 2023 0.1605 0.1699 0.1500 0.1500 242,468 -0.02(-13.39%)
Jul 13, 2023 0.1563 0.1750 0.1500 0.1732 50,881 +0.02(+11.60%)
Jul 12, 2023 0.1440 0.1710 0.1440 0.1552 39,011 -0.02(-13.49%)
Jul 11, 2023 0.1700 0.1799 0.1700 0.1794 11,900 +0.02(+12.12%)
Jul 10, 2023 0.1650 0.1700 0.1600 0.1600 22,700 -0.01(-3.61%)
Jul 07, 2023 0.1650 0.1725 0.1650 0.1660 18,195 -0.00(-2.35%)
Jul 06, 2023 0.1848 0.1996 0.1700 0.1700 36,500 -0.01(-8.01%)
Jul 05, 2023 0.1848 0.1848 0.1848 0.1848 551 -0.01(-2.74%)
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.