Skip to main content
logo
Bioxytran, Inc. (BIXT)
OTCMKTS · Delayed Price · Currency is USD
0.0778
-0.0002 (-0.21%)
Sep 8, 2025, 11:27 AM EDT

Bioxytran Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20250.080.080.070.080.08-1.44%53,000
Sep 5, 20250.070.080.070.080.081.36%34,738
Sep 4, 20250.080.080.070.080.082.60%181,152
Sep 3, 20250.080.080.070.080.080.40%21,050
Sep 2, 20250.070.070.070.070.0715.28%67,239
Aug 29, 20250.070.070.060.060.06-17.66%269,644
Aug 28, 20250.080.080.070.080.08-48,953
Aug 27, 20250.080.080.080.080.082.80%81,640
Aug 26, 20250.080.080.080.080.08-0.57%11,000
Aug 25, 20250.080.080.080.080.08-8.14%150,290
Aug 22, 20250.080.080.080.080.084.78%312,829
Aug 21, 20250.080.080.080.080.085.26%12,125
Aug 20, 20250.080.080.080.080.08-2.19%44,213
Aug 19, 20250.080.080.080.080.08-3.54%53,600
Aug 18, 20250.080.080.080.080.080.69%161,922
Aug 15, 20250.080.080.070.080.08-4.99%169,735
Aug 14, 20250.080.080.070.080.087.40%291,275
Aug 13, 20250.080.080.080.080.081.03%239,217
Aug 12, 20250.080.090.080.080.08-8.38%117,787
Aug 11, 20250.090.090.080.080.085.87%67,521
Aug 8, 20250.080.090.080.080.080.13%94,913
Aug 7, 20250.080.080.080.080.08-2.44%27,800
Aug 6, 20250.080.080.080.080.08-0.12%47,514
Aug 5, 20250.090.090.080.080.08-3.53%8,900
Aug 4, 20250.090.090.080.090.09-5.56%110,713
Aug 1, 20250.100.100.090.090.09-4.27%37,250
Jul 31, 20250.090.100.080.090.093.99%82,613
Jul 30, 20250.080.090.080.090.093.91%32,003
Jul 29, 20250.080.090.080.090.095.58%106,615
Jul 28, 20250.090.090.080.080.08-4.19%145,402
Jul 25, 20250.090.090.080.090.09-6.37%37,301
Jul 24, 20250.090.090.080.090.092.06%96,676
Jul 23, 20250.090.090.090.090.09-0.20%36,406
Jul 22, 20250.090.100.080.090.09-3.60%55,293
Jul 21, 20250.100.100.090.090.09-1.34%128,860
Jul 18, 20250.090.100.090.090.09-5.18%178,318
Jul 17, 20250.100.100.090.100.103.73%60,010
Jul 16, 20250.100.100.090.100.10-2,846
Jul 15, 20250.100.100.090.100.10-6.04%26,988
Jul 14, 20250.100.100.090.100.108.88%2,876
Jul 11, 20250.090.100.090.090.09-6.98%34,505
Jul 10, 20250.090.100.090.100.103.11%302,822
Jul 9, 20250.100.100.100.100.10-2.92%58,590
Jul 8, 20250.090.100.090.100.101.20%112,964
Jul 7, 20250.100.100.100.100.10-24,310
Jul 3, 20250.090.100.090.100.101.88%21,092
Jul 2, 20250.100.100.090.100.10-1.93%38,201
Jul 1, 20250.100.110.090.100.10-4.50%29,499
Jun 30, 20250.110.110.090.100.10-0.68%82,428
Jun 27, 20250.110.110.100.110.11-5.70%38,011