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

Bioxytran Inc (OP: BIXT )

0.1090 +0.0079 (+7.81%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 6, 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 (%)
Jan 31, 2024 0.1273 0.1273 0.1200 0.1273 43,253 +0.00(+0.00%)
Jan 30, 2024 0.1298 0.1298 0.1273 0.1273 1,500 +0.01(+5.21%)
Jan 29, 2024 0.1210 0.1298 0.1210 0.1210 4,785 -0.00(-2.81%)
Jan 26, 2024 0.1302 0.1302 0.1210 0.1245 22,770 -0.01(-5.18%)
Jan 25, 2024 0.1256 0.1313 0.1256 0.1313 7,909 -0.00(-2.74%)
Jan 23, 2024 0.1350 0 +0.01(+10.57%)
Jan 22, 2024 0.1250 0.1396 0.1221 0.1221 32,126 +0.00(+1.67%)
Jan 19, 2024 0.1400 0.1400 0.1198 0.1201 128,230 -0.02(-14.15%)
Jan 18, 2024 0.1230 0.1400 0.1230 0.1399 92,798 +0.00(+0.00%)
Jan 17, 2024 0.1350 0.1399 0.1300 0.1399 64,532 +0.01(+5.19%)
Jan 16, 2024 0.1424 0.1450 0.1330 0.1330 72,312 -0.01(-7.38%)
Jan 12, 2024 0.1438 0.1498 0.1375 0.1436 152,131 -0.00(-0.97%)
Jan 11, 2024 0.1388 0.1490 0.1380 0.1450 280,817 +0.00(+1.75%)
Jan 10, 2024 0.1375 0.1425 0.1375 0.1425 48,800 +0.00(+0.00%)
Jan 09, 2024 0.1411 0.1478 0.1411 0.1425 12,810 +0.00(+2.44%)
Jan 08, 2024 0.1355 0.1479 0.1330 0.1391 81,368 -0.00(-0.64%)
Jan 05, 2024 0.1400 0.1475 0.1375 0.1400 124,360 +0.00(+0.00%)
Jan 04, 2024 0.1370 0.1403 0.1350 0.1400 27,700 -0.00(-0.78%)
Jan 03, 2024 0.1400 0.1499 0.1351 0.1411 82,369 +0.00(+1.44%)
Jan 02, 2024 0.1500 0.1550 0.1337 0.1391 147,931 -0.01(-7.27%)
Dec 29, 2023 0.1480 0.1500 0.1350 0.1500 74,558 +0.01(+6.38%)
Dec 28, 2023 0.1500 0.1525 0.1360 0.1410 122,082 -0.02(-11.88%)
Dec 27, 2023 0.1720 0.1720 0.1410 0.1600 90,341 -0.01(-3.61%)
Dec 26, 2023 0.1534 0.1660 0.1500 0.1660 79,511 +0.01(+3.75%)
Dec 22, 2023 0.1489 0.1600 0.1400 0.1600 43,888 +0.02(+14.29%)
Dec 21, 2023 0.1264 0.1489 0.1264 0.1400 91,072 +0.01(+10.67%)
Dec 20, 2023 0.1459 0.1650 0.1000 0.1265 576,074 -0.02(-11.35%)
Dec 19, 2023 0.1737 0.1740 0.1200 0.1427 427,676 -0.03(-17.85%)
Dec 18, 2023 0.1661 0.1737 0.1464 0.1737 136,696 +0.03(+18.24%)
Dec 15, 2023 0.1535 0.1536 0.1360 0.1469 87,876 -0.01(-7.49%)
Dec 14, 2023 0.1470 0.1588 0.1425 0.1588 176,369 +0.01(+8.03%)
Dec 13, 2023 0.1120 0.1500 0.1062 0.1470 271,485 +0.03(+31.25%)
Dec 12, 2023 0.1000 0.1142 0.0710 0.1120 124,512 +0.01(+12.00%)
Dec 11, 2023 0.1041 0.1140 0.0920 0.1000 83,738 -0.00(-4.03%)
Dec 08, 2023 0.1083 0.1083 0.0935 0.1042 74,500 -0.00(-1.51%)
Dec 07, 2023 0.1215 0.1215 0.1058 0.1058 98,600 -0.01(-10.26%)
Dec 06, 2023 0.1200 0.1201 0.1150 0.1179 93,764 -0.00(-3.36%)
Dec 05, 2023 0.1294 0.1294 0.1153 0.1220 28,808 +0.00(+1.33%)
Dec 04, 2023 0.1200 0.1250 0.1000 0.1204 145,195 +0.00(+3.35%)
Dec 01, 2023 0.1060 0.1264 0.1060 0.1165 109,609 -0.01(-7.83%)
Nov 30, 2023 0.1225 0.1300 0.1225 0.1264 28,286 +0.00(+0.08%)
Nov 29, 2023 0.1400 0.1400 0.1052 0.1263 141,947 -0.01(-9.79%)
Nov 28, 2023 0.1390 0.1400 0.1252 0.1400 48,199 +0.00(+2.19%)
Nov 27, 2023 0.1300 0.1390 0.1300 0.1370 78,348 +0.01(+5.38%)
Nov 24, 2023 0.1350 0.1400 0.1300 0.1300 186,960 -0.00(-2.69%)
Nov 22, 2023 0.1375 0.1375 0.1330 0.1336 56,488 -0.00(-2.84%)
Nov 21, 2023 0.1401 0.1496 0.1228 0.1375 332,029 -0.00(-1.79%)
Nov 20, 2023 0.1480 0.1496 0.1400 0.1400 164,284 -0.01(-6.42%)
Nov 17, 2023 0.1428 0.1496 0.1403 0.1496 122,191 +0.00(+3.10%)
Nov 16, 2023 0.1499 0.1499 0.1450 0.1451 195,231 -0.00(-3.20%)
Nov 15, 2023 0.1488 0.1500 0.1451 0.1499 52,927 -0.00(-1.77%)
Nov 14, 2023 0.1500 0.1526 0.1451 0.1526 120,679 +0.00(+2.55%)
Nov 13, 2023 0.1535 0.1600 0.1475 0.1488 16,190 -0.01(-7.00%)
Nov 10, 2023 0.1585 0.1661 0.1500 0.1600 53,431 +0.00(+0.63%)
Nov 09, 2023 0.1490 0.1661 0.1490 0.1590 41,173 +0.01(+3.38%)
Nov 08, 2023 0.1599 0.1599 0.1500 0.1538 46,835 +0.00(+2.53%)
Nov 07, 2023 0.1599 0.1599 0.1500 0.1500 67,553 -0.01(-6.19%)
Nov 06, 2023 0.1580 0.1600 0.1530 0.1599 32,155 +0.00(+2.11%)
Nov 03, 2023 0.1600 0.1600 0.1566 0.1566 30,070 -0.00(-1.20%)
Nov 02, 2023 0.1661 0.1661 0.1530 0.1585 114,458 -0.01(-4.00%)
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.