Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.0381	0.0417	0.0350	0.0407	1,289,150	-0.00(-2.86%)
Apr 01, 2026	0.0436	0.0436	0.0369	0.0419	89,600	-0.00(-6.68%)
Mar 31, 2026	0.0447	0.0495	0.0379	0.0449	386,968	-0.01(-12.13%)
Mar 30, 2026	0.0495	0.0544	0.0439	0.0511	157,470	+0.00(+6.46%)
Mar 27, 2026	0.0430	0.0486	0.0411	0.0480	141,721	+0.00(+11.11%)
Mar 26, 2026	0.0407	0.0450	0.0407	0.0432	33,390	+0.00(+0.70%)
Mar 25, 2026	0.0428	0.0450	0.0404	0.0429	13,249	-0.01(-11.73%)
Mar 24, 2026	0.0400	0.0486	0.0390	0.0486	210,476	+0.01(+14.62%)
Mar 23, 2026	0.0372	0.0487	0.0370	0.0424	63,704	+0.00(+8.72%)
Mar 20, 2026	0.0310	0.0390	0.0310	0.0390	1,653,570	+0.00(+7.73%)
Mar 19, 2026	0.0363	0.0375	0.0315	0.0362	330,751	-0.00(-3.21%)
Mar 18, 2026	0.0262	0.0449	0.0262	0.0374	1,404,618	+0.01(+33.57%)
Mar 17, 2026	0.0312	0.0312	0.0280	0.0280	312,200	+0.00(+0.00%)
Mar 16, 2026	0.0287	0.0311	0.0274	0.0280	1,852,363	-0.00(-10.54%)
Mar 13, 2026	0.0343	0.0401	0.0272	0.0313	5,419,468	-0.00(-8.75%)
Mar 12, 2026	0.0359	0.0400	0.0317	0.0343	1,236,528	-0.01(-15.52%)
Mar 11, 2026	0.0405	0.0416	0.0345	0.0406	318,575	-0.00(-3.33%)
Mar 10, 2026	0.0480	0.0528	0.0402	0.0420	145,431	-0.00(-8.10%)
Mar 09, 2026	0.0423	0.0528	0.0423	0.0457	513,509	+0.00(+3.86%)
Mar 06, 2026	0.0449	0.0450	0.0409	0.0440	151,325	+0.00(+0.00%)
Mar 05, 2026	0.0428	0.0460	0.0395	0.0440	453,198	+0.00(+2.80%)
Mar 04, 2026	0.0428	0.0428	0.0402	0.0428	76,173	+0.00(+6.47%)
Mar 03, 2026	0.0434	0.0448	0.0402	0.0402	190,864	-0.00(-4.29%)
Mar 02, 2026	0.0436	0.0490	0.0420	0.0420	344,066	-0.00(-6.67%)
Feb 27, 2026	0.0423	0.0478	0.0413	0.0450	237,742	+0.00(+6.89%)
Feb 26, 2026	0.0478	0.0478	0.0421	0.0421	57,467	-0.00(-0.94%)
Feb 25, 2026	0.0447	0.0447	0.0402	0.0425	366,794	+0.00(+1.19%)
Feb 24, 2026	0.0416	0.0420	0.0390	0.0420	420,497	-0.00(-4.55%)
Feb 23, 2026	0.0400	0.0450	0.0380	0.0440	120,550	-0.00(-2.00%)
Feb 20, 2026	0.0448	0.0466	0.0382	0.0449	500,576	-0.00(-4.47%)
Feb 19, 2026	0.0500	0.0500	0.0435	0.0470	254,459	-0.00(-6.00%)
Feb 18, 2026	0.0499	0.0500	0.0494	0.0500	119,615	+0.00(+2.88%)
Feb 17, 2026	0.0483	0.0538	0.0467	0.0486	90,744	+0.00(+0.00%)
Feb 13, 2026	0.0489	0.0489	0.0478	0.0486	48,004	-0.00(-0.82%)
Feb 12, 2026	0.0490	0.0493	0.0476	0.0490	46,200	-0.00(-0.81%)
Feb 11, 2026	0.0463	0.0494	0.0463	0.0494	198,640	+0.00(+4.88%)
Feb 10, 2026	0.0447	0.0480	0.0443	0.0471	200,696	+0.00(+7.53%)
Feb 09, 2026	0.0583	0.0583	0.0438	0.0438	479,235	-0.01(-14.95%)
Feb 06, 2026	0.0550	0.0600	0.0501	0.0515	73,404	+0.00(+1.98%)
Feb 05, 2026	0.0450	0.0650	0.0425	0.0505	406,590	+0.00(+3.48%)
Feb 04, 2026	0.0417	0.0488	0.0417	0.0488	46,872	-0.00(-1.81%)
Feb 03, 2026	0.0372	0.0498	0.0342	0.0497	402,803	+0.00(+0.61%)

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