Skip to main content
Bioxytran, Inc. (BIXT)
OTCMKTS · Delayed Price · Currency is USD
0.0440
0.00 (0.00%)
At close: Mar 6, 2026

Bioxytran Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.040.050.040.040.04-151,325
Mar 5, 20260.040.050.040.040.042.80%453,198
Mar 4, 20260.040.040.040.040.046.47%76,173
Mar 3, 20260.040.040.040.040.04-4.29%190,864
Mar 2, 20260.050.050.040.040.04-6.67%344,066
Feb 27, 20260.040.050.040.050.056.89%237,742
Feb 26, 20260.040.050.040.040.04-0.94%57,467
Feb 25, 20260.040.040.040.040.041.19%366,794
Feb 24, 20260.040.040.040.040.04-4.55%420,497
Feb 23, 20260.050.050.040.040.04-2.00%120,550
Feb 20, 20260.050.050.040.040.04-4.47%500,576
Feb 19, 20260.050.050.040.050.05-6.00%254,459
Feb 18, 20260.050.050.050.050.052.88%119,615
Feb 17, 20260.050.050.050.050.05-90,744
Feb 13, 20260.050.050.050.050.05-0.82%48,004
Feb 12, 20260.050.050.050.050.05-0.81%46,200
Feb 11, 20260.050.050.050.050.054.88%198,640
Feb 10, 20260.040.050.040.050.057.53%200,696
Feb 9, 20260.060.060.040.040.04-14.95%479,235
Feb 6, 20260.060.060.050.050.051.98%73,404
Feb 5, 20260.040.070.040.050.053.48%406,590
Feb 4, 20260.040.050.040.050.05-1.81%46,872
Feb 3, 20260.050.050.030.050.050.61%402,803
Feb 2, 20260.040.050.040.050.0515.96%62,839
Jan 30, 20260.050.050.040.040.04-9.36%83,195
Jan 29, 20260.050.050.040.050.05-1.05%133,848
Jan 28, 20260.050.050.040.050.05-6.86%389,102
Jan 27, 20260.050.050.050.050.05-125,890
Jan 26, 20260.060.060.050.050.05-8.11%389,179
Jan 23, 20260.050.060.050.060.060.91%445,248
Jan 22, 20260.060.060.050.060.06-7.87%428,202
Jan 21, 20260.060.060.050.060.060.17%272,119
Jan 20, 20260.060.060.060.060.06-8.87%402,572
Jan 16, 20260.070.070.060.070.07-1.21%35,891
Jan 15, 20260.070.070.060.070.0710.33%30,295
Jan 14, 20260.060.060.060.060.06-11.37%66,295
Jan 13, 20260.070.070.070.070.07-3.29%253,092
Jan 12, 20260.070.070.070.070.07-5.41%23,206
Jan 9, 20260.070.070.070.070.07-1.20%76,722
Jan 8, 20260.070.070.070.070.079.82%2,000
Jan 7, 20260.070.070.070.070.07-0.44%92,900
Jan 6, 20260.070.070.070.070.07-7.93%321,828
Jan 5, 20260.080.080.070.070.073.48%58,855
Jan 2, 20260.080.080.070.070.07-5.15%303,290
Dec 31, 20250.080.080.080.080.08-0.26%20,623
Dec 30, 20250.080.080.080.080.08-1.94%147,709
Dec 29, 20250.090.090.080.080.08-13.89%194,788
Dec 26, 20250.070.090.070.090.0912.92%803,851
Dec 24, 20250.080.080.070.080.08-0.38%30,311
Dec 23, 20250.070.080.070.080.083.90%48,245
Dec 22, 20250.080.080.080.080.089.37%21,407
Dec 19, 20250.070.080.070.070.070.86%588,342
Dec 18, 20250.070.070.070.070.07-0.14%76,786
Dec 17, 20250.070.070.070.070.072.04%116,580
Dec 16, 20250.070.070.070.070.074.74%80,016
Dec 15, 20250.070.070.070.070.07-2.10%157,100
Dec 12, 20250.070.070.070.070.07-0.45%151,670
Dec 11, 20250.070.070.070.070.073.07%130,553
Dec 10, 20250.070.080.070.070.07-14.00%70,794
Dec 9, 20250.080.080.070.080.08-5.26%90,390
Dec 8, 20250.080.080.080.080.082.30%49,135
Dec 5, 20250.080.080.080.080.08-2.37%26,420
Dec 4, 20250.070.090.070.080.0810.65%282,915
Dec 3, 20250.070.080.070.070.07-1.23%46,981
Dec 2, 20250.070.080.070.070.07-1.61%65,180
Dec 1, 20250.080.080.070.070.07-9.27%51,056
Nov 28, 20250.080.080.080.080.08-3.53%58,965
Nov 26, 20250.090.090.080.090.09-1.51%26,800
Nov 25, 20250.090.090.080.090.09-4.11%94,090
Nov 24, 20250.080.090.080.090.095.88%277,788
Nov 21, 20250.090.090.080.090.09-5.56%56,440
Nov 20, 20250.090.090.080.090.092.27%109,822
Nov 19, 20250.080.090.070.090.0925.71%308,205
Nov 18, 20250.060.070.060.070.0713.09%313,275
Nov 17, 20250.070.070.060.060.06-11.44%141,552
Nov 14, 20250.070.070.070.070.07-173,485
Nov 13, 20250.070.070.060.070.073.56%100,826
Nov 12, 20250.070.070.070.070.07-3.43%77,500
Nov 11, 20250.070.070.060.070.074.80%59,800
Nov 10, 20250.070.070.060.070.07-0.30%46,005
Nov 7, 20250.070.070.070.070.07-6.95%299,527
Nov 6, 20250.070.070.070.070.072.28%124,234
Nov 5, 20250.080.080.070.070.072.93%366,630
Nov 4, 20250.070.070.070.070.07-89,553
Nov 3, 20250.070.070.060.070.07-0.58%46,830
Oct 31, 20250.070.070.060.070.07-1.86%205,392
Oct 30, 20250.060.070.060.070.0716.47%104,016
Oct 29, 20250.050.070.050.060.069.27%751,604
Oct 28, 20250.050.060.040.060.0616.77%691,648
Oct 27, 20250.050.050.050.050.05-11.13%100,050
Oct 24, 20250.060.060.040.050.05-7.02%645,824
Oct 23, 20250.060.060.060.060.06-12.71%204,878
Oct 22, 20250.070.070.060.070.07-0.15%143,805
Oct 21, 20250.070.070.070.070.07-3.40%144,872
Oct 20, 20250.070.070.070.070.073.52%124,012
Oct 17, 20250.070.070.070.070.07-4.94%289,845
Oct 16, 20250.070.070.070.070.073.77%120,306
Oct 15, 20250.070.070.070.070.07-5.15%77,290
Oct 14, 20250.070.070.070.070.07-2.65%387,739
Oct 13, 20250.070.070.070.070.07-4.27%110,000