Bioxytran, Inc. (BIXT)
OTCMKTS
· Delayed Price · Currency is USD
0.1350
+0.0001 (0.07%)
May 20, 2025, 2:57 PM EDT
Bioxytran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -7.46% | 199,874 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -3.99% | 54,304 |
| Apr 17, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 4.18% | 181,801 |
| Apr 16, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -3.96% | 32,359 |
| Apr 15, 2025 | 0.17 | 0.20 | 0.16 | 0.18 | 0.18 | 1.87% | 183,402 |
| Apr 14, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | -4.81% | 99,767 |
| Apr 11, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | 0.05% | 456,996 |
| Apr 10, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | 3.65% | 333,824 |
| Apr 9, 2025 | 0.18 | 0.23 | 0.15 | 0.18 | 0.18 | 1.89% | 314,500 |
| Apr 8, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 7.86% | 234,640 |
| Apr 7, 2025 | 0.15 | 0.18 | 0.14 | 0.16 | 0.16 | 10.37% | 249,327 |
| Apr 4, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 16.67% | 192,731 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.11 | 0.13 | 0.13 | -15.40% | 245,639 |
| Apr 2, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -0.71% | 74,066 |
| Apr 1, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 6.31% | 265,234 |
| Mar 31, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.69% | 37,068 |
| Mar 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.03% | 92,770 |
| Mar 27, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -4.52% | 102,826 |
| Mar 26, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.26% | 215,994 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -14.23% | 445,041 |
| Mar 24, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -1.69% | 644,875 |
| Mar 21, 2025 | 0.16 | 0.18 | 0.14 | 0.18 | 0.18 | 18.67% | 706,445 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -10.93% | 830,856 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -3.16% | 247,463 |
| Mar 18, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 11.12% | 626,870 |
| Mar 17, 2025 | 0.19 | 0.21 | 0.15 | 0.16 | 0.16 | -19.74% | 892,330 |
| Mar 14, 2025 | 0.16 | 0.20 | 0.15 | 0.20 | 0.20 | 34.48% | 1,166,920 |
| Mar 13, 2025 | 0.16 | 0.19 | 0.12 | 0.15 | 0.15 | -3.97% | 1,064,041 |
| Mar 12, 2025 | 0.11 | 0.18 | 0.11 | 0.15 | 0.15 | 43.81% | 1,611,032 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -22.22% | 430,403 |