ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bioxytran Inc (OP:BIXT)

0.0700 UNCHANGED
Streaming Delayed Price Updated: 12:15 PM EST, Jan 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 12, 2026 0.0700 0.0744 0.0651 0.0700 23,206 -0.00(-5.41%)
Jan 09, 2026 0.0704 0.0749 0.0693 0.0740 76,722 -0.00(-1.20%)
Jan 08, 2026 0.0749 0.0749 0.0749 0.0749 2,000 +0.01(+9.82%)
Jan 07, 2026 0.0660 0.0699 0.0652 0.0682 92,900 -0.00(-0.44%)
Jan 06, 2026 0.0652 0.0712 0.0652 0.0685 321,828 -0.01(-7.93%)
Jan 05, 2026 0.0719 0.0754 0.0685 0.0744 58,855 +0.00(+3.48%)
Jan 02, 2026 0.0752 0.0754 0.0693 0.0719 303,290 -0.00(-5.15%)
Dec 31, 2025 0.0753 0.0758 0.0753 0.0758 20,623 -0.00(-0.26%)
Dec 30, 2025 0.0760 0.0800 0.0750 0.0760 147,709 -0.00(-1.94%)
Dec 29, 2025 0.0900 0.0900 0.0775 0.0775 194,788 -0.01(-13.89%)
Dec 26, 2025 0.0783 0.0949 0.0706 0.0900 803,851 +0.01(+12.92%)
Dec 24, 2025 0.0759 0.0797 0.0711 0.0797 30,311 -0.00(-0.38%)
Dec 23, 2025 0.0770 0.0800 0.0740 0.0800 48,245 +0.00(+3.90%)
Dec 22, 2025 0.0770 0.0800 0.0770 0.0770 21,407 +0.01(+9.37%)
Dec 19, 2025 0.0692 0.0829 0.0669 0.0704 588,342 +0.00(+0.86%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.