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

Bioxytran Inc (OP: BIXT )

0.0855 -0.0040 (-4.47%)
Streaming Delayed Price Updated: 1:19 PM EDT, Aug 30, 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 (%)
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%)
Aug 01, 2024 0.1114 0.1186 0.1070 0.1070 64,430 -0.01(-10.68%)
Jul 31, 2024 0.1197 0.1198 0.1151 0.1198 72,550 +0.00(+1.96%)
Jul 30, 2024 0.1158 0.1175 0.1150 0.1175 8,625 +0.00(+2.17%)
Jul 29, 2024 0.1151 0.1179 0.1131 0.1150 8,883 -0.00(-4.17%)
Jul 26, 2024 0.1200 0.1200 0.1101 0.1200 6,459 +0.00(+0.00%)
Jul 25, 2024 0.1150 0.1200 0.1126 0.1200 11,401 -0.01(-4.00%)
Jul 24, 2024 0.1190 0.1250 0.1186 0.1250 11,001 +0.00(+0.00%)
Jul 23, 2024 0.1199 0.1290 0.1199 0.1250 31,002 +0.00(+0.81%)
Jul 22, 2024 0.1290 0.1290 0.1240 0.1240 3,432 +0.01(+5.00%)
Jul 19, 2024 0.1181 0.1181 0.1181 0.1181 1,000 -0.01(-5.52%)
Jul 18, 2024 0.1151 0.1250 0.1075 0.1250 51,498 +0.01(+4.17%)
Jul 17, 2024 0.0990 0.1200 0.0891 0.1200 682,961 +0.03(+34.83%)
Jul 16, 2024 0.0830 0.0890 0.0830 0.0890 30,404 +0.00(+5.20%)
Jul 15, 2024 0.0810 0.0890 0.0810 0.0846 5,974 -0.00(-2.20%)
Jul 12, 2024 0.0890 0.0890 0.0865 0.0865 380 +0.00(+1.76%)
Jul 11, 2024 0.0902 0.0950 0.0805 0.0850 77,394 -0.01(-10.53%)
Jul 10, 2024 0.0910 0.0950 0.0910 0.0950 5,583 +0.00(+4.40%)
Jul 09, 2024 0.0902 0.0950 0.0902 0.0910 30,084 +0.00(+0.89%)
Jul 08, 2024 0.0865 0.0920 0.0865 0.0902 507,994 +0.00(+3.68%)
Jul 05, 2024 0.0915 0.0980 0.0870 0.0870 1,006 -0.01(-5.43%)
Jul 03, 2024 0.0803 0.0920 0.0803 0.0920 151,100 +0.01(+9.65%)
Jul 02, 2024 0.0852 0.0872 0.0803 0.0839 108,817 -0.01(-13.95%)
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.