Get the Stockscreener App
0.1058
0.95%
0.001
Bioxytran Inc Stock (BIXT) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2024 | $0.1058 | $0.0937 | $0.0121 | 19,700.0 | +0.95% |
| Sep 24, 2024 | $0.1051 | $0.0921 | $0.013 | 155,128.0 | +11.02% |
| Sep 23, 2024 | $0.10 | $0.09 | $0.01 | 46,615.0 | +8.38% |
| Sep 20, 2024 | $0.1064 | $0.0835 | $0.0229 | 144,750.0 | -12.60% |
| Sep 19, 2024 | $0.11 | $0.0781 | $0.0319 | 575,205.0 | +27.93% |
| Sep 18, 2024 | $0.081 | $0.0779 | $0.0031 | 26,200.0 | -2.63% |
| Sep 17, 2024 | $0.08 | $0.08 | $0.00 | 10,000.0 | -2.32% |
| Sep 16, 2024 | $0.084 | $0.076 | $0.00795 | 41,430.0 | -5.43% |
| Sep 13, 2024 | $0.0866 | $0.082 | $0.0046 | 50,609.0 | +5.61% |
| Sep 12, 2024 | $0.085 | $0.082 | $0.003 | 10,300.0 | -5.20% |
| Sep 11, 2024 | $0.0865 | $0.078 | $0.0085 | 7,632.0 | +7.92% |
| Sep 10, 2024 | $0.0866 | $0.078 | $0.0086 | 32,332.0 | -7.45% |
| Sep 09, 2024 | $0.0866 | $0.078 | $0.0086 | 47,251.0 | +6.06% |
| Sep 06, 2024 | $0.0871 | $0.08 | $0.00712 | 28,028.0 | -0.34% |
| Sep 05, 2024 | $0.0884 | $0.0813 | $0.0071 | 18,000.0 | -8.77% |
| Sep 04, 2024 | $0.0898 | $0.08 | $0.0098 | 98,147.0 | +0.31% |
| Sep 03, 2024 | $0.09 | $0.08 | $0.010 | 75,238.0 | +4.71% |
| Aug 30, 2024 | $0.0863 | $0.0825 | $0.00375 | 57,819.0 | -4.47% |
| Aug 29, 2024 | $0.09 | $0.079 | $0.011 | 37,221.0 | +6.55% |
| Aug 28, 2024 | $0.09 | $0.0803 | $0.0097 | 23,997.0 | -6.67% |
| Aug 27, 2024 | $0.0978 | $0.09 | $0.00775 | 34,860.0 | -10.89% |
Bioxytran Inc Stock (BIXT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bioxytran Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BIXT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bioxytran Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bioxytran Inc Stock (BIXT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $0.11 | $0.076 | $0.034 | 1,386,565.0 | +23.74% |
| Aug, 2024 | $0.1186 | $0.0751 | $0.0435 | 794,590.0 | -28.63% |
| Jul, 2024 | $0.129 | $0.0803 | $0.0487 | 1,841,316.0 | +24.27% |
| Jun, 2024 | $0.1249 | $0.0752 | $0.0497 | 1,565,058.0 | -17.61% |
| May, 2024 | $0.1525 | $0.10 | $0.0525 | 2,015,586.0 | +5.27% |
| Apr, 2024 | $0.1505 | $0.1011 | $0.0494 | 3,737,048.0 | +5.05% |
| Mar, 2024 | $0.147 | $0.101 | $0.046 | 1,475,557.0 | -3.82% |
| Feb, 2024 | $0.14 | $0.095 | $0.045 | 1,506,368.0 | -13.59% |
| Jan, 2024 | $0.155 | $0.1198 | $0.0352 | 1,442,747.0 | -15.13% |
Bioxytran Inc Stock (BIXT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.174 | $0.071 | $0.103 | 2,928,166.0 | +18.67% |
| Nov, 2023 | $0.17 | $0.1052 | $0.0648 | 1,991,035.0 | -18.45% |
| Oct, 2023 | $0.195 | $0.1323 | $0.0627 | 1,971,618.0 | -8.82% |
| Sep, 2023 | $0.33 | $0.14 | $0.19 | 4,724,695.0 | -45.16% |
| Aug, 2023 | $0.35 | $0.12 | $0.23 | 1,831,471.0 | +107.36% |
| Jul, 2023 | $0.1996 | $0.12 | $0.0796 | 1,063,983.0 | -21.32% |
| Jun, 2023 | $0.35 | $0.1254 | $0.2246 | 2,112,289.0 | -40.72% |
| May, 2023 | $0.5351 | $0.301 | $0.2341 | 1,063,641.0 | -36.85% |
| Apr, 2023 | $0.5211 | $0.4006 | $0.1205 | 894,762.0 | +14.04% |
| Mar, 2023 | $1.05 | $0.361 | $0.689 | 3,187,390.0 | +11.25% |
| Feb, 2023 | $0.51 | $0.361 | $0.149 | 556,237.0 | -17.54% |
| Jan, 2023 | $0.5452 | $0.4217 | $0.1235 | 588,754.0 | +1.06% |
Bioxytran Inc Stock (BIXT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.58 | $0.36 | $0.22 | 1,082,259.0 | +14.26% |
| Nov, 2022 | $0.69 | $0.37 | $0.32 | 2,045,219.0 | +5.02% |
| Oct, 2022 | $0.70 | $0.40 | $0.30 | 1,204,406.0 | -42.28% |
| Sep, 2022 | $1.25 | $0.665 | $0.585 | 1,625,440.0 | -33.37% |
| Aug, 2022 | $1.15 | $0.3999 | $0.7501 | 1,746,855.0 | +147.62% |
| Jul, 2022 | $0.431 | $0.40 | $0.031 | 126,775.0 | +0.00% |
| May, 2022 | $0.42 | $0.40 | $0.02 | 12,500.0 | +0.00% |
0.97%
Cap:
|
Volume (24h):