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

Bioxytran Inc (OP:BIXT)

0.1300 +0.0050 (+4.00%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 7, 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 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(+13.03%)
Apr 04, 2025 0.1250 0.1435 0.1226 0.1435 122,451 +0.02(+13.89%)
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%)
Apr 01, 2025 0.1390 0.1500 0.1288 0.1500 265,234 +0.01(+6.31%)
Mar 31, 2025 0.1400 0.1450 0.1400 0.1411 37,068 -0.00(-2.69%)
Mar 28, 2025 0.1434 0.1490 0.1400 0.1450 92,770 -0.00(-2.03%)
Mar 27, 2025 0.1467 0.1649 0.1401 0.1480 102,826 -0.01(-4.52%)
Mar 26, 2025 0.1501 0.1680 0.1460 0.1550 215,994 +0.00(+3.26%)
Mar 25, 2025 0.1700 0.1700 0.1501 0.1501 445,041 -0.02(-14.23%)
Mar 24, 2025 0.1900 0.1900 0.1555 0.1750 644,875 -0.00(-1.69%)
Mar 21, 2025 0.1507 0.1790 0.1430 0.1780 706,445 +0.03(+18.67%)
Mar 20, 2025 0.1685 0.1685 0.1417 0.1500 830,856 -0.02(-10.93%)
Mar 19, 2025 0.1700 0.1745 0.1520 0.1684 247,463 -0.01(-3.16%)
Mar 18, 2025 0.1523 0.1770 0.1450 0.1739 626,870 +0.02(+11.12%)
Mar 17, 2025 0.1899 0.2060 0.1462 0.1565 892,330 -0.04(-19.74%)
Mar 14, 2025 0.1630 0.1990 0.1500 0.1950 1,166,920 +0.05(+34.48%)
Mar 13, 2025 0.1581 0.1880 0.1200 0.1450 1,064,041 -0.01(-3.97%)
Mar 12, 2025 0.1100 0.1750 0.1100 0.1510 1,611,032 +0.05(+43.81%)
Mar 11, 2025 0.1311 0.1336 0.1040 0.1050 430,403 -0.03(-22.22%)
Mar 10, 2025 0.1370 0.1555 0.1320 0.1350 315,358 -0.00(-3.50%)
Mar 07, 2025 0.1179 0.1480 0.1151 0.1399 470,909 +0.03(+33.24%)
Mar 06, 2025 0.0795 0.1184 0.0762 0.1050 1,157,865 +0.03(+34.62%)
Mar 05, 2025 0.0724 0.0820 0.0703 0.0780 184,679 +0.00(+4.42%)
Mar 04, 2025 0.0747 0.0747 0.0703 0.0747 10,870 -0.00(-5.20%)
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.