BioCorRx Inc. (BICX)
OTCMKTS · Delayed Price · Currency is USD
0.2878
-0.1643 (-36.34%)
Sep 5, 2025, 3:14 PM EDT
BioCorRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -36.34% | 520 |
| Sep 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 8 |
| Sep 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 72.55% | 2,010 |
| Aug 29, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -22.35% | 503 |
| Aug 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 27, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -3.60% | 2,501 |
| Aug 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 14 |
| Aug 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 32 |
| Aug 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -14.51% | 1,080 |
| Aug 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 2 |
| Aug 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 119 |
| Aug 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 58 |
| Aug 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 28 |
| Aug 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 6, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 7.74% | 791 |
| Aug 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -20.50% | 252 |
| Aug 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 25.79% | 1,047 |
| Jul 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -11.63% | 193 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 2,543 |
| Jul 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jul 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 53 |
| Jul 25, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 0.40% | 491 |
| Jul 24, 2025 | 0.40 | 0.43 | 0.38 | 0.43 | 0.43 | 7.07% | 3,230 |
| Jul 23, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 3.63% | 726 |
| Jul 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.58% | 180 |
| Jul 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 142 |
| Jul 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -4.52% | 1,000 |
| Jul 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 209 |
| Jul 16, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 4.74% | 1,000 |
| Jul 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 450 |
| Jul 14, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.00% | 2,633 |
| Jul 11, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 5.26% | 2,310 |
| Jul 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.56% | 400 |
| Jul 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 600 |
| Jul 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 238 |
| Jul 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 15 |
| Jul 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 118 |
| Jul 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 50 |
| Jun 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.88% | 561 |
| Jun 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -5.56% | 125 |