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

Bioxytran Inc (OP:BIXT)

0.0760 -0.0006 (-0.78%)
Streaming Delayed Price Updated: 3:27 PM EDT, Aug 27, 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 (%)
Aug 26, 2025 0.0789 0.0789 0.0766 0.0766 11,000 -0.00(-0.52%)
Aug 25, 2025 0.0762 0.0800 0.0751 0.0770 150,290 -0.01(-8.11%)
Aug 22, 2025 0.0798 0.0838 0.0780 0.0838 312,829 +0.00(+4.75%)
Aug 21, 2025 0.0790 0.0800 0.0782 0.0800 12,125 +0.00(+5.26%)
Aug 20, 2025 0.0805 0.0805 0.0755 0.0760 44,213 -0.00(-2.19%)
Aug 19, 2025 0.0781 0.0800 0.0777 0.0777 53,600 -0.00(-3.60%)
Aug 18, 2025 0.0800 0.0829 0.0800 0.0806 161,922 +0.00(+0.75%)
Aug 15, 2025 0.0847 0.0847 0.0726 0.0800 169,735 -0.00(-4.99%)
Aug 14, 2025 0.0784 0.0842 0.0723 0.0842 291,275 +0.01(+7.40%)
Aug 13, 2025 0.0803 0.0803 0.0781 0.0784 239,217 +0.00(+1.03%)
Aug 12, 2025 0.0772 0.0850 0.0772 0.0776 117,787 -0.01(-8.38%)
Aug 11, 2025 0.0850 0.0891 0.0825 0.0847 67,521 +0.00(+5.87%)
Aug 08, 2025 0.0800 0.0853 0.0800 0.0800 94,913 +0.00(+0.13%)
Aug 07, 2025 0.0801 0.0807 0.0778 0.0799 27,800 -0.00(-2.44%)
Aug 06, 2025 0.0801 0.0819 0.0775 0.0819 47,514 -0.00(-0.12%)
Aug 05, 2025 0.0805 0.0850 0.0792 0.0820 8,900 -0.00(-3.53%)
Aug 04, 2025 0.0830 0.0900 0.0775 0.0850 110,713 -0.00(-5.56%)
Aug 01, 2025 0.0925 0.0997 0.0900 0.0900 37,250 -0.00(-4.26%)
Jul 31, 2025 0.0885 0.0986 0.0833 0.0940 82,613 +0.00(+3.98%)
Jul 30, 2025 0.0849 0.0904 0.0822 0.0904 32,003 +0.00(+3.91%)
Jul 29, 2025 0.0854 0.0870 0.0800 0.0870 106,615 +0.00(+5.58%)
Jul 28, 2025 0.0890 0.0900 0.0800 0.0824 145,402 -0.00(-4.19%)
Jul 25, 2025 0.0820 0.0930 0.0820 0.0860 37,301 -0.01(-6.42%)
Jul 24, 2025 0.0918 0.0920 0.0820 0.0919 96,676 +0.00(+2.11%)
Jul 23, 2025 0.0929 0.0929 0.0895 0.0900 36,406 -0.00(-0.22%)
Jul 22, 2025 0.0913 0.0950 0.0847 0.0902 55,293 -0.00(-3.63%)
Jul 21, 2025 0.0953 0.0980 0.0875 0.0936 128,860 -0.00(-1.27%)
Jul 18, 2025 0.0941 0.0958 0.0875 0.0948 178,318 -0.01(-5.20%)
Jul 17, 2025 0.0999 0.1000 0.0940 0.1000 60,010 +0.00(+3.73%)
Jul 16, 2025 0.1020 0.1020 0.0943 0.0964 2,846 +0.00(+0.00%)
Jul 15, 2025 0.0953 0.1020 0.0930 0.0964 26,988 -0.01(-6.04%)
Jul 14, 2025 0.0907 0.1031 0.0907 0.1026 2,876 +0.01(+8.92%)
Jul 11, 2025 0.0900 0.1027 0.0900 0.0942 34,505 -0.01(-7.01%)
Jul 10, 2025 0.0932 0.1013 0.0890 0.1013 302,822 +0.00(+3.16%)
Jul 09, 2025 0.1013 0.1013 0.0950 0.0982 58,590 -0.00(-2.96%)
Jul 08, 2025 0.0999 0.1012 0.0944 0.1012 112,964 +0.00(+1.20%)
Jul 07, 2025 0.0990 0.1011 0.0990 0.1000 24,310 +0.00(+0.00%)
Jul 03, 2025 0.1010 0.1012 0.0930 0.1000 21,092 +0.00(+1.83%)
Jul 02, 2025 0.1011 0.1015 0.0927 0.0982 38,201 -0.00(-1.90%)
Jul 01, 2025 0.1032 0.1058 0.0931 0.1001 29,499 -0.00(-4.48%)
Jun 30, 2025 0.1062 0.1062 0.0933 0.1048 82,428 -0.00(-0.66%)
Jun 27, 2025 0.1070 0.1095 0.0969 0.1055 38,011 -0.01(-5.72%)
Jun 26, 2025 0.1182 0.1183 0.1040 0.1119 35,429 -0.01(-5.41%)
Jun 25, 2025 0.1078 0.1183 0.1025 0.1183 48,836 -0.00(-0.08%)
Jun 24, 2025 0.1099 0.1184 0.1011 0.1184 89,868 +0.01(+7.73%)
Jun 23, 2025 0.1100 0.1100 0.1000 0.1099 84,747 +0.00(+0.83%)
Jun 20, 2025 0.1050 0.1090 0.1050 0.1090 167,603 +0.00(+0.00%)
Jun 18, 2025 0.1042 0.1171 0.1000 0.1090 261,717 +0.00(+2.35%)
Jun 17, 2025 0.1047 0.1100 0.1030 0.1065 139,382 +0.00(+1.72%)
Jun 16, 2025 0.1048 0.1079 0.1001 0.1047 57,690 -0.00(-2.97%)
Jun 13, 2025 0.1075 0.1099 0.1002 0.1079 91,777 -0.00(-1.82%)
Jun 12, 2025 0.1164 0.1164 0.0964 0.1099 496,656 -0.01(-8.42%)
Jun 11, 2025 0.1184 0.1200 0.1184 0.1200 18,449 -0.01(-4.53%)
Jun 10, 2025 0.1284 0.1284 0.1188 0.1257 134,297 -0.00(-2.10%)
Jun 09, 2025 0.1350 0.1450 0.1270 0.1284 49,631 -0.01(-4.89%)
Jun 06, 2025 0.1372 0.1372 0.1300 0.1350 96,074 -0.00(-1.24%)
Jun 05, 2025 0.1400 0.1400 0.1232 0.1367 68,761 -0.00(-2.36%)
Jun 04, 2025 0.1379 0.1400 0.1263 0.1400 78,636 +0.00(+0.07%)
Jun 03, 2025 0.1320 0.1400 0.1300 0.1399 169,993 +0.01(+6.47%)
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.