Bioxytran, Inc. (BIXT)
OTCMKTS
· Delayed Price · Currency is USD
0.1000
+0.0019 (1.88%)
Jul 3, 2025, 11:15 AM EDT
Bioxytran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 1.88% | 6,494 |
| Jul 2, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.93% | 38,201 |
| Jul 1, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -4.50% | 29,499 |
| Jun 30, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -0.68% | 82,428 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -5.70% | 38,011 |
| Jun 26, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -5.41% | 35,429 |
| Jun 25, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | -0.08% | 48,836 |
| Jun 24, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 7.73% | 89,868 |
| Jun 23, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.83% | 84,747 |
| Jun 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 167,603 |
| Jun 18, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 2.40% | 261,717 |
| Jun 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.63% | 139,382 |
| Jun 16, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.96% | 57,690 |
| Jun 13, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.78% | 91,777 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.42% | 496,656 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.52% | 18,449 |
| Jun 10, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.08% | 134,297 |
| Jun 9, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -4.93% | 49,631 |
| Jun 6, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.24% | 96,074 |
| Jun 5, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -2.36% | 68,761 |
| Jun 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.07% | 78,636 |
| Jun 3, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.51% | 169,993 |
| Jun 2, 2025 | 0.16 | 0.16 | 0.12 | 0.13 | 0.13 | -16.21% | 377,425 |
| May 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.51% | 59,038 |
| May 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.66% | 141,436 |
| May 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.21% | 81,458 |
| May 27, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.63% | 328,797 |
| May 23, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -4.47% | 276,281 |
| May 22, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 13.03% | 294,515 |
| May 21, 2025 | 0.13 | 0.17 | 0.13 | 0.14 | 0.14 | 4.00% | 911,555 |
| May 20, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 0.07% | 97,032 |
| May 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.92% | 55,583 |
| May 16, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -3.85% | 128,932 |
| May 15, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 24.57% | 245,974 |
| May 14, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -0.70% | 188,199 |
| May 13, 2025 | 0.14 | 0.14 | 0.10 | 0.11 | 0.11 | -24.39% | 491,984 |
| May 12, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -7.33% | 186,031 |
| May 9, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.77% | 109,534 |
| May 8, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.23% | 83,136 |
| May 7, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.00% | 211,411 |
| May 6, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -16.67% | 136,710 |
| May 5, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -2.05% | 52,700 |
| May 2, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.09% | 15,160 |
| May 1, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.13% | 63,502 |
| Apr 30, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.48% | 15,350 |
| Apr 29, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.45% | 41,469 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.36% | 15,233 |
| Apr 25, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.04% | 4,924 |
| Apr 24, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -0.73% | 39,566 |
| Apr 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.51% | 86,831 |