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

Bioxytran Inc (OP: BIXT )

0.1090 UNCHANGED
Streaming Delayed Price Updated: 10:31 AM EDT, Aug 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 (%)
Aug 06, 2024 0.1090 0.1090 0.1023 0.1090 10,999 +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%)
Jul 01, 2024 0.0975 0.0975 0.0975 0.0975 33,768 +0.00(+1.14%)
Jun 28, 2024 0.0950 0.0982 0.0950 0.0964 72,435 +0.00(+2.55%)
Jun 27, 2024 0.0975 0.0975 0.0880 0.0940 64,866 +0.00(+0.00%)
Jun 26, 2024 0.0920 0.0940 0.0890 0.0940 90,049 +0.00(+2.96%)
Jun 25, 2024 0.0900 0.0913 0.0885 0.0913 50,000 +0.00(+1.44%)
Jun 24, 2024 0.0800 0.0920 0.0800 0.0900 68,429 -0.00(-2.17%)
Jun 21, 2024 0.0860 0.0940 0.0752 0.0920 58,300 +0.01(+6.98%)
Jun 20, 2024 0.0910 0.0954 0.0810 0.0860 280,372 -0.01(-9.85%)
Jun 18, 2024 0.1000 0.1061 0.0910 0.0954 156,206 -0.01(-9.14%)
Jun 17, 2024 0.1099 0.1099 0.1000 0.1050 120,094 +0.00(+0.00%)
Jun 14, 2024 0.1073 0.1100 0.0998 0.1050 142,849 -0.01(-4.55%)
Jun 13, 2024 0.1100 0.1100 0.1100 0.1100 9,274 +0.00(+0.00%)
Jun 12, 2024 0.1115 0.1150 0.1100 0.1100 50,327 -0.01(-4.35%)
Jun 11, 2024 0.1150 0.1161 0.1137 0.1150 77,900 -0.00(-2.87%)
Jun 10, 2024 0.1175 0.1200 0.1161 0.1184 168,455 -0.00(-2.55%)
Jun 07, 2024 0.1161 0.1215 0.1161 0.1215 7,800 +0.00(+0.00%)
Jun 06, 2024 0.1161 0.1215 0.1161 0.1215 21,166 +0.00(+0.00%)
Jun 05, 2024 0.1224 0.1224 0.1181 0.1215 114,430 +0.00(+1.25%)
Jun 04, 2024 0.1200 0.1224 0.1161 0.1200 6,841 +0.00(+0.00%)
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.