Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	0.0691	0.0700	0.0665	0.0698	76,786	-0.00(-0.14%)
Dec 17, 2025	0.0674	0.0700	0.0651	0.0699	116,580	+0.00(+2.04%)
Dec 16, 2025	0.0662	0.0700	0.0653	0.0685	80,016	+0.00(+4.74%)
Dec 15, 2025	0.0669	0.0669	0.0652	0.0654	157,100	-0.00(-2.10%)
Dec 12, 2025	0.0666	0.0671	0.0651	0.0668	151,670	-0.00(-0.45%)
Dec 11, 2025	0.0715	0.0717	0.0651	0.0671	130,553	+0.00(+3.07%)
Dec 10, 2025	0.0723	0.0798	0.0651	0.0651	70,794	-0.01(-14.00%)
Dec 09, 2025	0.0778	0.0778	0.0747	0.0757	90,390	-0.00(-5.26%)
Dec 08, 2025	0.0791	0.0800	0.0754	0.0799	49,135	+0.00(+2.30%)
Dec 05, 2025	0.0830	0.0830	0.0752	0.0781	26,420	-0.00(-2.37%)
Dec 04, 2025	0.0739	0.0871	0.0709	0.0800	282,915	+0.01(+10.65%)
Dec 03, 2025	0.0724	0.0774	0.0704	0.0723	46,981	-0.00(-1.23%)
Dec 02, 2025	0.0692	0.0774	0.0679	0.0732	65,180	-0.00(-1.61%)
Dec 01, 2025	0.0829	0.0829	0.0744	0.0744	51,056	-0.01(-9.27%)
Nov 28, 2025	0.0838	0.0849	0.0796	0.0820	58,965	-0.00(-3.53%)
Nov 26, 2025	0.0853	0.0859	0.0825	0.0850	26,800	-0.00(-1.51%)
Nov 25, 2025	0.0877	0.0900	0.0825	0.0863	94,090	-0.00(-4.11%)
Nov 24, 2025	0.0850	0.0900	0.0833	0.0900	277,788	+0.00(+5.88%)
Nov 21, 2025	0.0844	0.0900	0.0800	0.0850	56,440	-0.00(-5.56%)
Nov 20, 2025	0.0890	0.0900	0.0801	0.0900	109,822	+0.00(+2.27%)
Nov 19, 2025	0.0750	0.0900	0.0708	0.0880	308,205	+0.02(+25.71%)
Nov 18, 2025	0.0629	0.0700	0.0600	0.0700	313,275	+0.01(+13.09%)
Nov 17, 2025	0.0670	0.0670	0.0600	0.0619	141,552	-0.01(-11.44%)
Nov 14, 2025	0.0699	0.0699	0.0660	0.0699	173,485	+0.00(+0.00%)
Nov 13, 2025	0.0650	0.0699	0.0649	0.0699	100,826	+0.00(+3.56%)
Nov 12, 2025	0.0698	0.0698	0.0663	0.0675	77,500	-0.00(-3.43%)
Nov 11, 2025	0.0663	0.0700	0.0626	0.0699	59,800	+0.00(+4.80%)
Nov 10, 2025	0.0640	0.0700	0.0611	0.0667	46,005	-0.00(-0.30%)
Nov 07, 2025	0.0719	0.0719	0.0650	0.0669	299,527	-0.01(-6.95%)
Nov 06, 2025	0.0700	0.0719	0.0666	0.0719	124,234	+0.00(+2.28%)
Nov 05, 2025	0.0800	0.0800	0.0679	0.0703	366,630	+0.00(+2.93%)
Nov 04, 2025	0.0683	0.0700	0.0650	0.0683	89,553	+0.00(+0.00%)
Nov 03, 2025	0.0690	0.0690	0.0600	0.0683	46,830	-0.00(-0.58%)
Oct 31, 2025	0.0708	0.0715	0.0600	0.0687	205,392	-0.00(-1.86%)
Oct 30, 2025	0.0605	0.0700	0.0605	0.0700	104,016	+0.01(+16.47%)
Oct 29, 2025	0.0533	0.0700	0.0533	0.0601	751,604	+0.01(+9.27%)
Oct 28, 2025	0.0477	0.0551	0.0440	0.0550	691,648	+0.01(+16.77%)
Oct 27, 2025	0.0540	0.0540	0.0471	0.0471	100,050	-0.01(-11.13%)
Oct 24, 2025	0.0589	0.0589	0.0391	0.0530	645,824	-0.00(-7.02%)
Oct 23, 2025	0.0602	0.0633	0.0556	0.0570	204,878	-0.01(-12.71%)
Oct 22, 2025	0.0654	0.0660	0.0610	0.0653	143,805	-0.00(-0.15%)
Oct 21, 2025	0.0699	0.0699	0.0654	0.0654	144,872	-0.00(-3.40%)
Oct 20, 2025	0.0684	0.0700	0.0654	0.0677	124,012	+0.00(+3.52%)
Oct 17, 2025	0.0699	0.0700	0.0653	0.0654	289,845	-0.00(-4.94%)
Oct 16, 2025	0.0665	0.0699	0.0651	0.0688	120,306	+0.00(+3.77%)
Oct 15, 2025	0.0699	0.0699	0.0653	0.0663	77,290	-0.00(-5.15%)
Oct 14, 2025	0.0661	0.0739	0.0651	0.0699	387,739	-0.00(-2.65%)
Oct 13, 2025	0.0725	0.0734	0.0671	0.0718	110,000	-0.00(-4.27%)
Oct 10, 2025	0.0676	0.0750	0.0660	0.0750	309,801	+0.01(+8.07%)
Oct 09, 2025	0.0670	0.0724	0.0666	0.0694	241,804	-0.00(-3.88%)
Oct 08, 2025	0.0702	0.0722	0.0668	0.0722	14,300	+0.01(+8.08%)
Oct 07, 2025	0.0744	0.0744	0.0556	0.0668	171,620	-0.00(-0.15%)
Oct 06, 2025	0.0716	0.0716	0.0669	0.0669	25,909	-0.00(-4.43%)
Oct 03, 2025	0.0700	0.0700	0.0700	0.0700	8,199	+0.00(+1.45%)
Oct 02, 2025	0.0735	0.0735	0.0653	0.0690	31,384	-0.00(-2.82%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Bioxytran Inc (OP:BIXT)

Historical Prices

Starting at $3.75/week.

Subscribe Today