Skip to main content
Bioxytran, Inc. (BIXT)
OTCMKTS · Delayed Price · Currency is USD
0.0875
-0.0105 (-10.71%)
Jan 16, 2025, 4:00 PM EST

Bioxytran Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20250.090.100.090.090.09-10.71%169,412
Jan 15, 20250.090.100.090.100.105.95%75,250
Jan 14, 20250.090.090.090.090.09-2.58%35,566
Jan 13, 20250.100.100.090.090.09-3.47%136,712
Jan 10, 20250.100.100.080.100.104.64%287,904
Jan 8, 20250.090.100.080.090.0917.50%481,752
Jan 7, 20250.070.080.070.080.0817.65%489,836
Jan 6, 20250.070.070.070.070.078.45%472,002
Jan 3, 20250.080.080.060.060.06-23.26%877,999
Jan 2, 20250.090.090.080.080.08-9.12%13,220
Dec 31, 20240.090.090.090.090.090.39%74,600
Dec 30, 20240.090.090.090.090.09-3.45%61,738
Dec 27, 20240.090.090.090.090.09-1.33%35,834
Dec 26, 20240.090.090.090.090.096.82%2,790
Dec 24, 20240.090.090.090.090.09-1.95%166
Dec 23, 20240.090.090.090.090.091.99%6,390
Dec 20, 20240.090.110.090.090.09-8.33%145,565
Dec 19, 20240.100.100.090.100.107.62%49,500
Dec 18, 20240.100.100.090.090.09-0.89%131,794
Dec 17, 20240.100.100.090.090.09-209,053
Dec 16, 20240.090.100.090.090.092.04%124,845
Dec 13, 20240.090.090.090.090.09-2.00%12,000
Dec 12, 20240.090.090.090.090.091.12%26,000
Dec 11, 20240.090.090.090.090.09-1.11%12,000
Dec 10, 20240.090.100.090.090.090.56%129,700
Dec 9, 20240.090.090.090.090.09-5.79%17,280
Dec 6, 20240.100.100.100.100.104.40%3,120
Dec 5, 20240.090.090.090.090.090.41%25,200
Dec 4, 20240.090.090.090.090.09-2.42%50,070
Dec 3, 20240.090.090.090.090.09-1.19%70,580
Dec 2, 20240.090.090.090.090.091.62%77,053
Nov 29, 20240.090.090.090.090.09-0.32%78,615
Nov 27, 20240.090.100.090.090.09-2.45%58,115
Nov 26, 20240.090.100.090.100.102.49%185,000
Nov 25, 20240.100.100.090.090.09-3.31%1,715
Nov 22, 20240.090.100.090.100.10-2.74%51,400
Nov 21, 20240.100.100.100.100.101.56%1,949
Nov 20, 20240.090.100.090.100.104.49%52,951
Nov 19, 20240.090.090.090.090.090.38%40,164
Nov 18, 20240.100.100.090.090.090.16%189,674
Nov 15, 20240.090.100.090.090.09-5.06%105,346
Nov 14, 20240.090.100.090.100.105.33%68,983
Nov 13, 20240.090.100.090.090.09-4.42%130,429
Nov 12, 20240.090.100.090.100.104.06%278,900
Nov 11, 20240.090.100.090.090.09-5.25%55,339
Nov 8, 20240.100.100.090.100.104.75%58,450
Nov 7, 20240.090.090.090.090.094.11%67,882
Nov 6, 20240.100.100.090.090.09-9.59%125,675
Nov 5, 20240.100.100.090.100.109.46%85,164
Nov 4, 20240.100.100.090.090.09-2.20%87,693
Nov 1, 20240.090.100.090.090.093.33%103,067
Oct 31, 20240.090.090.090.090.09-1.10%42,325
Oct 30, 20240.090.090.090.090.09-8.08%300
Oct 29, 20240.090.100.090.100.104.21%84,161
Oct 28, 20240.090.100.090.100.103.01%10,750
Oct 25, 20240.090.100.090.090.097.86%46,792
Oct 24, 20240.110.110.090.090.09-25.65%205,633
Oct 23, 20240.110.120.110.120.12-12,897
Oct 22, 20240.120.120.110.120.126.41%42,905
Oct 21, 20240.110.110.110.110.11-1.75%37,800
Oct 18, 20240.110.110.110.110.11-116,300
Oct 17, 20240.110.110.100.110.112.22%132,500
Oct 16, 20240.100.110.090.110.119.81%165,140
Oct 15, 20240.100.100.090.100.10-6.67%141,212
Oct 14, 20240.110.110.100.110.11-4.55%27,001
Oct 11, 20240.100.110.100.110.11-29,331
Oct 10, 20240.110.110.110.110.113.00%19,550
Oct 9, 20240.100.110.100.110.116.80%47,964
Oct 8, 20240.090.100.090.100.102.27%5,378
Oct 7, 20240.110.110.090.100.10-12.70%34,402
Oct 4, 20240.120.120.110.110.11-0.84%27,473
Oct 3, 20240.110.110.110.110.113.58%800
Oct 2, 20240.110.120.100.110.110.21%116,531
Oct 1, 20240.110.110.100.110.11-1.07%43,899
Sep 30, 20240.110.110.100.110.11-2.03%40,484
Sep 27, 20240.110.110.110.110.11-1.29%78,177
Sep 26, 20240.120.120.110.110.117.51%130,072
Sep 25, 20240.110.110.090.110.110.95%19,700
Sep 24, 20240.100.110.090.100.1011.02%155,128
Sep 23, 20240.090.100.090.090.098.38%46,615
Sep 20, 20240.110.110.080.090.09-12.60%144,750
Sep 19, 20240.080.110.080.100.1027.93%575,205
Sep 18, 20240.080.080.080.080.08-2.63%26,200
Sep 17, 20240.080.080.080.080.08-2.32%10,000
Sep 16, 20240.080.080.080.080.08-5.43%41,430
Sep 13, 20240.080.090.080.090.095.61%50,609
Sep 12, 20240.090.090.080.080.08-5.20%10,300
Sep 11, 20240.080.090.080.090.097.92%7,632
Sep 10, 20240.090.090.080.080.08-7.45%32,332
Sep 9, 20240.090.090.080.090.096.06%47,251
Sep 6, 20240.090.090.080.080.08-0.34%28,028
Sep 5, 20240.090.090.080.080.08-8.76%18,000
Sep 4, 20240.080.090.080.090.090.30%98,147
Sep 3, 20240.080.090.080.090.094.71%75,238
Aug 30, 20240.080.090.080.090.09-4.47%57,819
Aug 29, 20240.080.090.080.090.096.55%37,221
Aug 28, 20240.080.090.080.080.08-6.67%23,997
Aug 27, 20240.100.100.090.090.09-10.89%34,860
Aug 26, 20240.090.110.080.100.1013.61%126,741
Aug 23, 20240.100.100.080.090.09-10.56%109,924