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

Bioxytran Inc (OP: BIXT )

0.0871 -0.0126 (-12.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 20, 2024 0.1064 0.1064 0.0835 0.0871 144,750 -0.01(-12.64%)
Sep 19, 2024 0.0796 0.1100 0.0781 0.0997 575,205 +0.02(+27.98%)
Sep 18, 2024 0.0781 0.0810 0.0779 0.0779 26,200 -0.00(-2.63%)
Sep 17, 2024 0.0800 0.0800 0.0800 0.0800 10,000 -0.00(-2.32%)
Sep 16, 2024 0.0765 0.0840 0.0760 0.0819 41,430 -0.00(-5.43%)
Sep 13, 2024 0.0820 0.0866 0.0820 0.0866 50,609 +0.00(+5.61%)
Sep 12, 2024 0.0820 0.0850 0.0820 0.0820 10,300 -0.00(-5.20%)
Sep 11, 2024 0.0800 0.0865 0.0780 0.0865 7,632 +0.01(+7.86%)
Sep 10, 2024 0.0866 0.0866 0.0780 0.0802 32,332 -0.01(-7.39%)
Sep 09, 2024 0.0858 0.0866 0.0780 0.0866 47,251 +0.00(+6.00%)
Sep 06, 2024 0.0871 0.0871 0.0800 0.0817 28,028 -0.00(-0.24%)
Sep 05, 2024 0.0884 0.0884 0.0813 0.0819 18,000 -0.01(-8.80%)
Sep 04, 2024 0.0851 0.0898 0.0800 0.0898 98,147 +0.00(+0.34%)
Sep 03, 2024 0.0825 0.0900 0.0800 0.0895 75,238 +0.00(+4.68%)
Aug 30, 2024 0.0850 0.0863 0.0825 0.0855 57,819 -0.00(-4.47%)
Aug 29, 2024 0.0790 0.0900 0.0790 0.0895 37,221 +0.01(+6.55%)
Aug 28, 2024 0.0830 0.0900 0.0803 0.0840 23,997 -0.01(-6.67%)
Aug 27, 2024 0.0978 0.0978 0.0900 0.0900 34,860 -0.01(-10.89%)
Aug 26, 2024 0.0878 0.1100 0.0800 0.1010 126,741 +0.01(+13.61%)
Aug 23, 2024 0.0996 0.0996 0.0790 0.0889 109,924 -0.01(-10.56%)
Aug 22, 2024 0.1000 0.1040 0.0800 0.0994 51,239 -0.01(-5.33%)
Aug 21, 2024 0.1050 0.1050 0.0801 0.1050 21,883 +0.00(+5.00%)
Aug 20, 2024 0.1050 0.1050 0.1000 0.1000 7,510 +0.00(+0.00%)
Aug 19, 2024 0.0911 0.1000 0.0751 0.1000 132,373 +0.01(+9.89%)
Aug 16, 2024 0.1015 0.1015 0.0910 0.0910 23,200 -0.01(-13.33%)
Aug 15, 2024 0.1050 0.1050 0.1050 0.1050 8,000 +0.00(+5.00%)
Aug 14, 2024 0.1015 0.1015 0.1000 0.1000 7,066 -0.00(-2.91%)
Aug 13, 2024 0.1026 0.1030 0.1026 0.1030 8,650 -0.00(-2.83%)
Aug 12, 2024 0.1080 0.1100 0.1060 0.1060 39,932 -0.00(-3.64%)
Aug 08, 2024 0.1100 0 +0.00(+0.92%)
Aug 06, 2024 0.1090 0 +0.00(+0.46%)
Aug 05, 2024 0.1050 0.1085 0.1050 0.1085 3,245 -0.00(-1.36%)
Aug 02, 2024 0.1100 0.1100 0.1082 0.1100 5,501 +0.00(+2.80%)
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.