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

Bioxytran Inc (OP:BIXT)

0.1568 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 30, 2025 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 (%)
May 30, 2025 0.1500 0.1597 0.1453 0.1568 59,038 +0.01(+4.53%)
May 29, 2025 0.1574 0.1600 0.1492 0.1500 141,436 -0.01(-5.66%)
May 28, 2025 0.1551 0.1600 0.1551 0.1590 81,458 +0.00(+1.21%)
May 27, 2025 0.1516 0.1597 0.1433 0.1571 328,797 +0.01(+3.63%)
May 23, 2025 0.1434 0.1599 0.1380 0.1516 276,281 -0.01(-4.47%)
May 22, 2025 0.1403 0.1595 0.1390 0.1587 294,515 +0.02(+13.03%)
May 21, 2025 0.1341 0.1743 0.1305 0.1404 911,555 +0.01(+4.00%)
May 20, 2025 0.1350 0.1350 0.1206 0.1350 97,032 +0.00(+0.07%)
May 19, 2025 0.1300 0.1349 0.1250 0.1349 55,583 +0.01(+7.92%)
May 16, 2025 0.1349 0.1349 0.1111 0.1250 128,932 -0.01(-3.85%)
May 15, 2025 0.1050 0.1420 0.1050 0.1300 245,974 +0.03(+24.52%)
May 14, 2025 0.1125 0.1198 0.0967 0.1044 188,199 -0.00(-0.67%)
May 13, 2025 0.1390 0.1400 0.1000 0.1051 491,984 -0.03(-24.39%)
May 12, 2025 0.1495 0.1531 0.1302 0.1390 186,031 -0.01(-7.33%)
May 09, 2025 0.1400 0.1500 0.1400 0.1500 109,534 +0.02(+11.77%)
May 08, 2025 0.1300 0.1356 0.1275 0.1342 83,136 +0.00(+3.23%)
May 07, 2025 0.1245 0.1400 0.1245 0.1300 211,411 +0.01(+4.00%)
May 06, 2025 0.1399 0.1423 0.1250 0.1250 136,710 -0.02(-16.67%)
May 05, 2025 0.1594 0.1594 0.1391 0.1500 52,700 -0.00(-2.02%)
May 02, 2025 0.1487 0.1598 0.1487 0.1531 15,160 +0.00(+2.07%)
May 01, 2025 0.1503 0.1570 0.1500 0.1500 63,502 -0.01(-6.13%)
Apr 30, 2025 0.1598 0.1598 0.1469 0.1598 15,350 +0.00(+2.50%)
Apr 29, 2025 0.1567 0.1600 0.1500 0.1559 41,469 -0.00(-0.51%)
Apr 28, 2025 0.1628 0.1628 0.1504 0.1567 15,233 -0.01(-3.33%)
Apr 25, 2025 0.1621 0.1691 0.1501 0.1621 4,924 -0.00(-1.04%)
Apr 24, 2025 0.1551 0.1667 0.1501 0.1638 39,566 -0.00(-0.73%)
Apr 23, 2025 0.1583 0.1650 0.1550 0.1650 86,831 +0.01(+3.51%)
Apr 22, 2025 0.1700 0.1790 0.1490 0.1594 199,874 -0.01(-7.49%)
Apr 21, 2025 0.1794 0.1794 0.1609 0.1723 54,304 -0.01(-3.96%)
Apr 17, 2025 0.1793 0.1794 0.1610 0.1794 181,801 +0.01(+4.18%)
Apr 16, 2025 0.1718 0.1795 0.1607 0.1722 32,359 -0.01(-3.96%)
Apr 15, 2025 0.1720 0.2000 0.1606 0.1793 183,402 +0.00(+1.87%)
Apr 14, 2025 0.1676 0.2000 0.1676 0.1760 99,767 -0.01(-4.81%)
Apr 11, 2025 0.1900 0.2000 0.1738 0.1849 456,996 +0.00(+0.05%)
Apr 10, 2025 0.2030 0.2030 0.1700 0.1848 333,824 +0.01(+3.65%)
Apr 09, 2025 0.1658 0.2283 0.1521 0.1783 314,500 +0.00(+1.89%)
Apr 08, 2025 0.1621 0.1800 0.1575 0.1750 234,640 +0.01(+7.89%)
Apr 07, 2025 0.1504 0.1750 0.1400 0.1622 249,327 +0.02(+10.34%)
Apr 04, 2025 0.1250 0.1500 0.1226 0.1470 192,731 +0.02(+16.67%)
Apr 03, 2025 0.1460 0.1480 0.1063 0.1260 245,639 -0.02(-15.38%)
Apr 02, 2025 0.1555 0.1555 0.1400 0.1489 74,066 -0.00(-0.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.