Skip to main content
Bioxytran, Inc. (BIXT)
OTCMKTS · Delayed Price · Currency is USD
0.0326
-0.0006 (-1.69%)
Apr 28, 2026, 2:31 PM EST

Bioxytran Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.040.040.030.030.032.11%253,290
Apr 27, 20260.040.040.030.030.03-5.14%87,999
Apr 24, 20260.040.040.040.040.04-45,000
Apr 23, 20260.040.040.040.040.04-3.05%108,270
Apr 22, 20260.040.040.040.040.04-0.82%27,925
Apr 21, 20260.040.040.040.040.04-3.45%97,500
Apr 20, 20260.040.040.040.040.044.72%117,230
Apr 17, 20260.030.040.030.040.04-2.70%393,052
Apr 15, 20260.040.040.040.040.04-2.37%95,518
Apr 14, 20260.040.040.040.040.042.99%55,336
Apr 13, 20260.040.040.040.040.04-169
Apr 10, 20260.040.040.040.040.04-3.16%16,609
Apr 9, 20260.040.040.040.040.041.60%15,800
Apr 8, 20260.040.040.040.040.040.54%2,550
Apr 7, 20260.040.040.040.040.04-2.11%358,696
Apr 6, 20260.040.040.040.040.04-6.63%377,604
Apr 2, 20260.040.040.040.040.04-2.86%1,289,150
Apr 1, 20260.040.040.040.040.04-6.68%89,600
Mar 31, 20260.050.050.040.040.04-12.13%386,968
Mar 30, 20260.050.050.040.050.056.46%157,470
Mar 27, 20260.040.050.040.050.0511.11%141,721
Mar 26, 20260.040.050.040.040.040.70%33,390
Mar 25, 20260.040.050.040.040.04-11.73%13,249
Mar 24, 20260.040.050.040.050.0514.62%210,476
Mar 23, 20260.050.050.040.040.048.72%63,704
Mar 20, 20260.040.040.030.040.047.73%1,653,570
Mar 19, 20260.040.040.030.040.04-3.21%330,751
Mar 18, 20260.030.040.030.040.0433.57%1,404,618
Mar 17, 20260.030.030.030.030.03-312,200
Mar 16, 20260.030.030.030.030.03-10.54%1,852,363
Mar 13, 20260.030.040.030.030.03-8.75%5,419,468
Mar 12, 20260.040.040.030.030.03-15.52%1,236,528
Mar 11, 20260.040.040.030.040.04-3.33%318,575
Mar 10, 20260.050.050.040.040.04-8.10%145,431
Mar 9, 20260.050.050.040.050.053.86%513,509
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