Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioxytran Inc (OP: BIXT )

0.0960 -0.0027 (-2.74%)
Streaming Delayed Price Updated: 3:47 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0938 0.0960 0.0926 0.0960 51,400 -0.00(-2.74%)
Nov 21, 2024 0.0987 0.0987 0.0987 0.0987 1,949 +0.00(+1.54%)
Nov 20, 2024 0.0932 0.0987 0.0926 0.0972 52,951 +0.00(+4.52%)
Nov 19, 2024 0.0927 0.0941 0.0926 0.0930 40,164 +0.00(+0.32%)
Nov 18, 2024 0.0987 0.0987 0.0926 0.0927 189,674 +0.00(+0.22%)
Nov 15, 2024 0.0987 0.0987 0.0925 0.0925 105,346 -0.00(-5.03%)
Nov 14, 2024 0.0962 0.0990 0.0927 0.0974 68,983 +0.00(+5.30%)
Nov 13, 2024 0.0930 0.0963 0.0925 0.0925 130,429 -0.00(-4.44%)
Nov 12, 2024 0.0930 0.0999 0.0925 0.0968 278,900 +0.00(+4.09%)
Nov 11, 2024 0.0875 0.0999 0.0875 0.0930 55,339 -0.01(-5.30%)
Nov 08, 2024 0.0994 0.1000 0.0926 0.0982 58,450 +0.00(+4.80%)
Nov 07, 2024 0.0881 0.0937 0.0880 0.0937 67,882 +0.00(+4.11%)
Nov 06, 2024 0.1000 0.1000 0.0900 0.0900 125,675 -0.01(-9.64%)
Nov 05, 2024 0.0910 0.0996 0.0910 0.0996 85,164 +0.01(+9.45%)
Nov 04, 2024 0.0960 0.1000 0.0910 0.0910 87,693 -0.00(-2.15%)
Nov 01, 2024 0.0900 0.0950 0.0880 0.0930 103,067 +0.00(+3.33%)
Oct 31, 2024 0.0910 0.0940 0.0900 0.0900 42,325 -0.00(-1.10%)
Oct 30, 2024 0.0880 0.0910 0.0880 0.0910 300 -0.01(-8.08%)
Oct 29, 2024 0.0882 0.0990 0.0880 0.0990 84,161 +0.00(+4.21%)
Oct 28, 2024 0.0881 0.0970 0.0881 0.0950 10,750 +0.00(+3.04%)
Oct 25, 2024 0.0960 0.0970 0.0900 0.0922 46,792 +0.01(+7.84%)
Oct 24, 2024 0.1100 0.1138 0.0855 0.0855 205,633 -0.03(-25.65%)
Oct 23, 2024 0.1100 0.1150 0.1053 0.1150 12,897 +0.00(+0.00%)
Oct 22, 2024 0.1100 0.1190 0.1100 0.1150 42,905 +0.01(+6.38%)
Oct 21, 2024 0.1138 0.1138 0.1051 0.1081 37,800 -0.00(-1.73%)
Oct 18, 2024 0.1100 0.1148 0.1050 0.1100 116,300 +0.00(+0.00%)
Oct 17, 2024 0.1080 0.1134 0.1016 0.1100 132,500 +0.00(+2.23%)
Oct 16, 2024 0.0995 0.1076 0.0860 0.1076 165,140 +0.01(+9.80%)
Oct 15, 2024 0.0955 0.0987 0.0868 0.0980 141,212 -0.01(-6.67%)
Oct 14, 2024 0.1021 0.1050 0.0951 0.1050 27,001 -0.01(-4.55%)
Oct 11, 2024 0.1027 0.1100 0.1010 0.1100 29,331 +0.00(+0.00%)
Oct 10, 2024 0.1068 0.1100 0.1068 0.1100 19,550 +0.00(+3.00%)
Oct 09, 2024 0.0974 0.1068 0.0974 0.1068 47,964 +0.01(+6.80%)
Oct 08, 2024 0.0910 0.1000 0.0910 0.1000 5,378 +0.00(+2.25%)
Oct 07, 2024 0.1060 0.1060 0.0933 0.0978 34,402 -0.01(-12.68%)
Oct 04, 2024 0.1200 0.1200 0.1100 0.1120 27,473 -0.00(-0.88%)
Oct 03, 2024 0.1130 0.1130 0.1130 0.1130 800 +0.00(+3.57%)
Oct 02, 2024 0.1100 0.1185 0.1036 0.1091 116,531 +0.00(+0.28%)
Oct 01, 2024 0.1100 0.1100 0.1015 0.1088 43,899 -0.00(-1.09%)
Sep 30, 2024 0.1090 0.1100 0.1015 0.1100 40,484 -0.00(-2.05%)
Sep 27, 2024 0.1113 0.1123 0.1100 0.1123 78,177 -0.00(-1.32%)
Sep 26, 2024 0.1150 0.1240 0.1100 0.1138 130,072 +0.01(+7.56%)
Sep 25, 2024 0.1050 0.1058 0.0937 0.1058 19,700 +0.00(+0.95%)
Sep 24, 2024 0.1000 0.1051 0.0921 0.1048 155,128 +0.01(+11.02%)
Sep 23, 2024 0.0995 0.1000 0.0900 0.0944 46,615 +0.01(+8.38%)
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%)
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.