Skip to main content
logo
Bioxytran, Inc. (BIXT)
OTCMKTS · Delayed Price · Currency is USD
0.0770
+0.0066 (9.37%)
At close: Dec 22, 2025

Bioxytran Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20250.070.080.070.070.070.86%588,342
Dec 18, 20250.070.070.070.070.07-0.14%76,786
Dec 17, 20250.070.070.070.070.072.04%116,580
Dec 16, 20250.070.070.070.070.074.74%80,016
Dec 15, 20250.070.070.070.070.07-2.10%157,100
Dec 12, 20250.070.070.070.070.07-0.45%151,670
Dec 11, 20250.070.070.070.070.073.07%130,553
Dec 10, 20250.070.080.070.070.07-14.00%70,794
Dec 9, 20250.080.080.070.080.08-5.26%90,390
Dec 8, 20250.080.080.080.080.082.30%49,135
Dec 5, 20250.080.080.080.080.08-2.37%26,420
Dec 4, 20250.070.090.070.080.0810.65%282,915
Dec 3, 20250.070.080.070.070.07-1.23%46,981
Dec 2, 20250.070.080.070.070.07-1.61%65,180
Dec 1, 20250.080.080.070.070.07-9.27%51,056
Nov 28, 20250.080.080.080.080.08-3.53%58,965
Nov 26, 20250.090.090.080.090.09-1.51%26,800
Nov 25, 20250.090.090.080.090.09-4.11%94,090
Nov 24, 20250.080.090.080.090.095.88%277,788
Nov 21, 20250.090.090.080.090.09-5.56%56,440
Nov 20, 20250.090.090.080.090.092.27%109,822
Nov 19, 20250.080.090.070.090.0925.71%308,205
Nov 18, 20250.060.070.060.070.0713.09%313,275
Nov 17, 20250.070.070.060.060.06-11.44%141,552
Nov 14, 20250.070.070.070.070.07-173,485
Nov 13, 20250.070.070.060.070.073.56%100,826
Nov 12, 20250.070.070.070.070.07-3.43%77,500
Nov 11, 20250.070.070.060.070.074.80%59,800
Nov 10, 20250.070.070.060.070.07-0.30%46,005
Nov 7, 20250.070.070.070.070.07-6.95%299,527
Nov 6, 20250.070.070.070.070.072.28%124,234
Nov 5, 20250.080.080.070.070.072.93%366,630
Nov 4, 20250.070.070.070.070.07-89,553
Nov 3, 20250.070.070.060.070.07-0.58%46,830
Oct 31, 20250.070.070.060.070.07-1.86%205,392
Oct 30, 20250.060.070.060.070.0716.47%104,016
Oct 29, 20250.050.070.050.060.069.27%751,604
Oct 28, 20250.050.060.040.060.0616.77%691,648
Oct 27, 20250.050.050.050.050.05-11.13%100,050
Oct 24, 20250.060.060.040.050.05-7.02%645,824
Oct 23, 20250.060.060.060.060.06-12.71%204,878
Oct 22, 20250.070.070.060.070.07-0.15%143,805
Oct 21, 20250.070.070.070.070.07-3.40%144,872
Oct 20, 20250.070.070.070.070.073.52%124,012
Oct 17, 20250.070.070.070.070.07-4.94%289,845
Oct 16, 20250.070.070.070.070.073.77%120,306
Oct 15, 20250.070.070.070.070.07-5.15%77,290
Oct 14, 20250.070.070.070.070.07-2.65%387,739
Oct 13, 20250.070.070.070.070.07-4.27%110,000
Oct 10, 20250.080.080.070.080.088.07%309,801