ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.91
0.06%
US Tech 100
18,240.80
0.24%
S&P 500
5,321.41
0.25%
US Dollar vs CAD
1.36385
0.11%
Bitcoin
70,268.41
-1.65%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Bioxytran Inc (QB) (BIXT)

  7. Bioxytran Inc (QB) (BIXT) Historical

BIXT Bioxytran Inc (QB)

0.1355
-0.0105 (-7.19%)
May 21 2024 - Closed
Delayed by 15 minutes

BIXT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 0.146 0.0207 16.52% 0.13 0.1525 0.1252 125,155
May 17 2024 0.1253 0.0013 1.05% 0.12 0.1253 0.12 8,454
May 16 2024 0.124 -0.005 -3.88% 0.124 0.125 0.124 10,734
May 15 2024 0.129 0.00325 2.58% 0.125 0.135 0.125 178,681
May 14 2024 0.12575 0.01075 9.35% 0.12 0.13 0.12 152,000
May 13 2024 0.115 0.0044 3.98% 0.11 0.117 0.11 174,409
May 10 2024 0.1106 0.0006 0.55% 0.114 0.114 0.11 108,330
May 09 2024 0.11 0.005 4.76% 0.11 0.114 0.1075 263,114
May 08 2024 0.105 -0.0025 -2.33% 0.1075 0.1075 0.104 134,267
May 07 2024 0.1075 0.0055 5.39% 0.1087 0.1087 0.102 44,782
May 06 2024 0.102 0.00095 0.94% 0.1039 0.109 0.1001 73,954
May 03 2024 0.10105 0.00095 0.95% 0.1001 0.1025 0.10 110,001
May 02 2024 0.1001 -0.0044 -4.21% 0.1041 0.1045 0.1001 80,911
May 01 2024 0.1045 -0.00664 -5.97% 0.11 0.11 0.1045 104,504
Apr 30 2024 0.11114 0.00159 1.45% 0.11 0.11114 0.11 47,558
Apr 29 2024 0.10955 -0.01045 -8.71% 0.1175 0.12 0.10955 91,490
Apr 26 2024 0.12 -0.015 -11.11% 0.1397 0.1397 0.111 88,741
Apr 25 2024 0.135 0.00412 3.15% 0.135 0.135 0.13 14,900
Apr 24 2024 0.13088 -0.01512 -10.36% 0.1505 0.1505 0.111 239,093
Apr 23 2024 0.146 0.005 3.55% 0.147 0.15 0.145 121,400
Apr 22 2024 0.141 0.0085 6.42% 0.135 0.141 0.1349 55,445
Apr 19 2024 0.1325 0.004 3.11% 0.12 0.15 0.12 288,748
Apr 18 2024 0.1285 0.0055 4.47% 0.129 0.129 0.1228 31,600
Apr 17 2024 0.123 0.006 5.13% 0.1234 0.1298 0.1188 33,500
Apr 16 2024 0.117 -0.02882 -19.76% 0.15 0.15 0.11575 135,347
Apr 15 2024 0.14582 -0.00418 -2.79% 0.1401 0.15 0.1401 31,600
Apr 12 2024 0.15 0.0067 4.68% 0.144 0.15 0.13755 296,658
Apr 11 2024 0.1433 0.0033 2.36% 0.13755 0.1449 0.1375 303,369
Apr 10 2024 0.14 0.01 7.69% 0.12 0.1448 0.12 665,280
Apr 09 2024 0.13 -0.01 -7.14% 0.135605 0.135605 0.10745 164,500
Apr 08 2024 0.14 0.00153 1.10% 0.14 0.14 0.13847 38,638
Apr 05 2024 0.13847 0.01597 13.04% 0.104 0.13847 0.104 359,499
Apr 04 2024 0.1225 0.0026 2.17% 0.1152 0.1237 0.1152 288,091
Apr 03 2024 0.1199 0.008 7.15% 0.1125 0.12 0.10795 96,029
Apr 02 2024 0.1119 0.0019 1.73% 0.1091 0.117 0.1013 248,375
Apr 01 2024 0.11 0.0042 3.97% 0.1122 0.1137 0.1011 97,187
Mar 28 2024 0.1058 0.0048 4.75% 0.10425 0.1074 0.101 48,608
Mar 27 2024 0.101 -0.00314 -3.02% 0.1025 0.10295 0.101 40,400
Mar 26 2024 0.10414 -0.00596 -5.41% 0.111 0.111 0.1027 89,807
Mar 25 2024 0.1101 -0.0049 -4.26% 0.1125 0.117 0.10975 79,699
Mar 22 2024 0.115 0.00352 3.16% 0.111 0.115 0.11 37,490
Mar 21 2024 0.11148 -0.00602 -5.12% 0.112 0.112 0.11148 10,200
Mar 20 2024 0.1175 0.0057 5.10% 0.116 0.1175 0.11475 100,197
Mar 19 2024 0.1118 -0.0063 -5.33% 0.1118 0.12545 0.1118 40,766
Mar 18 2024 0.1181 0.0069 6.21% 0.1111 0.1245 0.11 39,564
Mar 15 2024 0.1112 -0.0133 -10.68% 0.1245 0.1245 0.1111 62,865
Mar 14 2024 0.1245 0.0065 5.51% 0.1248 0.125 0.11995 71,266
Mar 13 2024 0.118 -0.007 -5.60% 0.125 0.125 0.1167 39,806
Mar 12 2024 0.125 0.01 8.70% 0.124224 0.125 0.116 28,769
Mar 11 2024 0.115 0.00135 1.19% 0.128 0.128 0.1137 114,066
Mar 08 2024 0.11365 -0.00635 -5.29% 0.12 0.12 0.1073 3,166
Mar 07 2024 0.12 0.00 0.00% 0.125 0.125 0.115 33,123
Mar 06 2024 0.12 0.015 14.29% 0.11 0.147 0.1073 360,250
Mar 05 2024 0.105 -0.0063 -5.66% 0.113 0.114 0.105 114,618
Mar 04 2024 0.1113 -0.0037 -3.22% 0.115 0.12 0.1113 41,045
Mar 01 2024 0.115 0.005 4.55% 0.1125 0.115 0.11 119,852
Feb 29 2024 0.11 -0.0075 -6.38% 0.1175 0.1198 0.11 26,680
Feb 28 2024 0.1175 -0.0005 -0.42% 0.12 0.12 0.115 53,510
Feb 27 2024 0.118 0.0105 9.77% 0.12 0.12 0.1125 16,620
Feb 26 2024 0.1075 -0.0095 -8.12% 0.11 0.1275 0.1075 98,222
Feb 23 2024 0.117 0.00 0.00% 0.1178 0.1178 0.11 65,261
Feb 22 2024 0.117 0.00705 6.41% 0.11 0.1175 0.11 176,490
Feb 21 2024 0.10995 -0.00695 -5.95% 0.1169 0.117 0.108 162,312

Your Recent History

USOTC
BIXT
Bioxytran (QB)
COIN
MODICEUR
EU
HSBBU
Hsbc France 1.727% jul2032
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved