New Zealand markets closed

Bioxytran, Inc. (BIXT)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.09400.0000 (0.00%)
At close: 03:11PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.09200.09400.08900.09400.094090,049
25 Jun 20240.09000.09130.08850.09130.091350,000
24 Jun 20240.08000.09200.08000.09000.090068,429
21 Jun 20240.08600.09400.07520.09200.092058,300
20 Jun 20240.09100.09540.08100.08600.0860280,372
18 Jun 20240.10000.10610.09100.09540.0954156,206
17 Jun 20240.10990.10990.10000.10500.1050120,094
14 Jun 20240.10730.11000.09980.10500.1050142,849
13 Jun 20240.11000.11000.11000.11000.11009,274
12 Jun 20240.11500.11500.11000.11000.110050,327
11 Jun 20240.11500.11610.11370.11500.115077,900
10 Jun 20240.11610.12000.11610.11840.1184168,455
07 Jun 20240.11610.12150.11610.12150.12157,800
06 Jun 20240.11610.12150.11610.12150.121521,166
05 Jun 20240.11810.12230.11810.12150.1215114,430
04 Jun 20240.11610.12240.11610.12000.12006,841
03 Jun 20240.12490.12490.11700.12000.12003,565
31 May 20240.11620.12490.11610.11700.117080,219
30 May 20240.13000.13000.11610.12480.1248108,563
29 May 20240.11960.13000.11960.13000.130021,868
28 May 20240.12600.12600.11960.11960.119653,500
24 May 20240.13500.13500.13000.13280.132842,319
23 May 20240.13100.13400.13100.13300.133056,200
22 May 20240.13100.14000.13100.14000.140013,300
21 May 20240.14990.14990.13310.13550.135570,321
20 May 20240.13000.15250.12520.14600.1460125,155
17 May 20240.12000.12530.12000.12530.12538,454
16 May 20240.12400.12500.12400.12400.124010,734
15 May 20240.12500.13500.12500.12900.1290178,681
14 May 20240.12000.13000.12000.12580.1258152,000
13 May 20240.11000.11700.11000.11500.1150174,409
10 May 20240.11400.11400.11000.11060.1106108,330
09 May 20240.11000.11400.10750.11000.1100263,114
08 May 20240.10750.10750.10400.10500.1050134,267
07 May 20240.10870.10870.10200.10750.107544,782
06 May 20240.10390.10900.10010.10200.102073,954
03 May 20240.10010.10250.10000.10100.1010110,001
02 May 20240.10410.10450.10010.10010.100180,911
01 May 20240.11000.11000.10450.10450.1045104,504
30 Apr 20240.11000.11110.11000.11110.111147,558
29 Apr 20240.11750.12000.10950.10950.109591,490
26 Apr 20240.13970.13970.11100.12000.120088,741
25 Apr 20240.13500.13500.13000.13500.135014,900
24 Apr 20240.15050.15050.11100.13090.1309239,093
23 Apr 20240.14700.15000.14500.14600.1460121,400
22 Apr 20240.13500.14100.13490.14100.141055,445
19 Apr 20240.12000.15000.12000.13250.1325288,748
18 Apr 20240.12900.12900.12280.12850.128531,600
17 Apr 20240.12340.12980.11880.12300.123033,500
16 Apr 20240.15000.15000.11570.11700.1170135,347
15 Apr 20240.14010.15000.14010.14580.145831,600
12 Apr 20240.14400.15000.13750.15000.1500296,658
11 Apr 20240.13750.14490.13750.14330.1433303,369
10 Apr 20240.12000.14480.12000.14000.1400665,280
09 Apr 20240.13560.13560.10750.13000.1300164,500
08 Apr 20240.14000.14000.13850.14000.140038,638
05 Apr 20240.10400.13850.10400.13850.1385359,499
04 Apr 20240.11520.12370.11520.12250.1225288,091
03 Apr 20240.11250.12000.10800.11990.119996,029
02 Apr 20240.10910.11700.10130.11190.1119248,375
01 Apr 20240.11220.11370.10110.11000.110097,187
28 Mar 20240.10420.10740.10100.10580.105848,608
27 Mar 20240.10250.10290.10100.10100.101040,400
26 Mar 20240.11100.11100.10270.10410.104189,807
25 Mar 20240.11250.11700.10980.11010.110179,699
22 Mar 20240.11100.11500.11000.11500.115037,490
21 Mar 20240.11200.11200.11150.11150.111510,200
20 Mar 20240.11600.11750.11470.11750.1175100,197
19 Mar 20240.11180.12550.11180.11180.111840,766
18 Mar 20240.11110.12450.11000.11810.118139,564
15 Mar 20240.12450.12450.11110.11120.111262,865
14 Mar 20240.12480.12500.11990.12450.124571,266
13 Mar 20240.12500.12500.11670.11800.118039,806
12 Mar 20240.12420.12500.11600.12500.125028,769
11 Mar 20240.12800.12800.11370.11500.1150114,066
08 Mar 20240.12000.12000.10730.11370.11373,166
07 Mar 20240.12500.12500.11500.12000.120033,123
06 Mar 20240.11000.14700.10730.12000.1200360,250
05 Mar 20240.11300.11400.10500.10500.1050114,618
04 Mar 20240.11500.12000.11130.11130.111341,045
01 Mar 20240.11250.11500.11000.11500.1150119,852
29 Feb 20240.11750.11980.11000.11000.110026,680
28 Feb 20240.12000.12000.11500.11750.117553,510
27 Feb 20240.12000.12000.11250.11800.118016,620
26 Feb 20240.11000.12750.10750.10750.107598,222
23 Feb 20240.11780.11780.11000.11700.117065,261
22 Feb 20240.11000.11750.11000.11700.1170176,490
21 Feb 20240.11690.11700.10800.10990.1099162,312
20 Feb 20240.12340.12340.10800.11690.116960,285
16 Feb 20240.12000.12910.11960.12280.122836,570
15 Feb 20240.13500.13790.13000.13000.130044,800
14 Feb 20240.10600.14000.10600.12370.1237106,650
13 Feb 20240.10300.11000.10140.10940.109494,219
12 Feb 20240.10000.11500.10000.11000.110061,700
09 Feb 20240.10000.10550.09620.10000.100034,665
08 Feb 20240.10150.10400.10000.10000.100071,170
07 Feb 20240.11000.11700.09600.10290.1029160,909
06 Feb 20240.10890.11010.09500.11000.110068,610
05 Feb 20240.11100.12000.10000.10000.100046,896
02 Feb 20240.12500.12500.11900.11900.119022,698
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...