Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioxytran Inc (OP: BIXT )

0.1253 +0.0013 (+1.05%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.1175 0.1198 0.1100 0.1100 26,680 -0.01(-6.38%)
Feb 28, 2024 0.1200 0.1200 0.1150 0.1175 53,510 -0.00(-0.42%)
Feb 27, 2024 0.1200 0.1200 0.1125 0.1180 16,620 +0.01(+9.77%)
Feb 26, 2024 0.1100 0.1275 0.1075 0.1075 98,222 -0.01(-8.12%)
Feb 23, 2024 0.1178 0.1178 0.1100 0.1170 65,261 +0.00(+0.00%)
Feb 22, 2024 0.1165 0.1175 0.1100 0.1170 176,490 +0.01(+6.36%)
Feb 21, 2024 0.1169 0.1170 0.1080 0.1100 162,312 -0.01(-5.90%)
Feb 20, 2024 0.1234 0.1234 0.1080 0.1169 60,285 -0.01(-4.80%)
Feb 16, 2024 0.1200 0.1291 0.1196 0.1228 36,570 -0.01(-5.54%)
Feb 15, 2024 0.1350 0.1379 0.1300 0.1300 44,800 +0.01(+5.09%)
Feb 14, 2024 0.1060 0.1400 0.1060 0.1237 106,650 +0.01(+12.97%)
Feb 13, 2024 0.1029 0.1100 0.1014 0.1095 94,219 -0.00(-0.45%)
Feb 12, 2024 0.1018 0.1150 0.1000 0.1100 61,700 +0.01(+10.00%)
Feb 09, 2024 0.1056 0.1056 0.0962 0.1000 34,665 +0.00(+0.00%)
Feb 08, 2024 0.1015 0.1040 0.1000 0.1000 71,170 -0.00(-2.91%)
Feb 07, 2024 0.1100 0.1170 0.0960 0.1030 160,909 -0.01(-6.36%)
Feb 06, 2024 0.1089 0.1101 0.0950 0.1100 68,610 +0.01(+10.00%)
Feb 05, 2024 0.1150 0.1200 0.1000 0.1000 46,896 -0.02(-15.97%)
Feb 02, 2024 0.1250 0.1250 0.1190 0.1190 22,698 -0.01(-4.03%)
Feb 01, 2024 0.1211 0.1270 0.1155 0.1240 98,101 -0.00(-2.59%)
Jan 31, 2024 0.1273 0.1273 0.1200 0.1273 43,253 +0.00(+0.00%)
Jan 30, 2024 0.1298 0.1298 0.1273 0.1273 1,500 +0.01(+5.21%)
Jan 29, 2024 0.1210 0.1298 0.1210 0.1210 4,785 -0.00(-2.81%)
Jan 26, 2024 0.1302 0.1302 0.1210 0.1245 22,770 -0.01(-5.18%)
Jan 25, 2024 0.1256 0.1313 0.1256 0.1313 7,909 -0.00(-2.74%)
Jan 23, 2024 0.1350 0 +0.01(+10.57%)
Jan 22, 2024 0.1250 0.1396 0.1221 0.1221 32,126 +0.00(+1.67%)
Jan 19, 2024 0.1400 0.1400 0.1198 0.1201 128,230 -0.02(-14.15%)
Jan 18, 2024 0.1230 0.1400 0.1230 0.1399 92,798 +0.00(+0.00%)
Jan 17, 2024 0.1350 0.1399 0.1300 0.1399 64,532 +0.01(+5.19%)
Jan 16, 2024 0.1424 0.1450 0.1330 0.1330 72,312 -0.01(-7.38%)
Jan 12, 2024 0.1438 0.1498 0.1375 0.1436 152,131 -0.00(-0.97%)
Jan 11, 2024 0.1388 0.1490 0.1380 0.1450 280,817 +0.00(+1.75%)
Jan 10, 2024 0.1375 0.1425 0.1375 0.1425 48,800 +0.00(+0.00%)
Jan 09, 2024 0.1411 0.1478 0.1411 0.1425 12,810 +0.00(+2.44%)
Jan 08, 2024 0.1355 0.1479 0.1330 0.1391 81,368 -0.00(-0.64%)
Jan 05, 2024 0.1400 0.1475 0.1375 0.1400 124,360 +0.00(+0.00%)
Jan 04, 2024 0.1370 0.1403 0.1350 0.1400 27,700 -0.00(-0.78%)
Jan 03, 2024 0.1400 0.1499 0.1351 0.1411 82,369 +0.00(+1.44%)
Jan 02, 2024 0.1500 0.1550 0.1337 0.1391 147,931 -0.01(-7.27%)
Dec 29, 2023 0.1480 0.1500 0.1350 0.1500 74,558 +0.01(+6.38%)
Dec 28, 2023 0.1500 0.1525 0.1360 0.1410 122,082 -0.02(-11.88%)
Dec 27, 2023 0.1720 0.1720 0.1410 0.1600 90,341 -0.01(-3.61%)
Dec 26, 2023 0.1534 0.1660 0.1500 0.1660 79,511 +0.01(+3.75%)
Dec 22, 2023 0.1489 0.1600 0.1400 0.1600 43,888 +0.02(+14.29%)
Dec 21, 2023 0.1264 0.1489 0.1264 0.1400 91,072 +0.01(+10.67%)
Dec 20, 2023 0.1459 0.1650 0.1000 0.1265 576,074 -0.02(-11.35%)
Dec 19, 2023 0.1737 0.1740 0.1200 0.1427 427,676 -0.03(-17.85%)
Dec 18, 2023 0.1661 0.1737 0.1464 0.1737 136,696 +0.03(+18.24%)
Dec 15, 2023 0.1535 0.1536 0.1360 0.1469 87,876 -0.01(-7.49%)
Dec 14, 2023 0.1470 0.1588 0.1425 0.1588 176,369 +0.01(+8.03%)
Dec 13, 2023 0.1120 0.1500 0.1062 0.1470 271,485 +0.03(+31.25%)
Dec 12, 2023 0.1000 0.1142 0.0710 0.1120 124,512 +0.01(+12.00%)
Dec 11, 2023 0.1041 0.1140 0.0920 0.1000 83,738 -0.00(-4.03%)
Dec 08, 2023 0.1083 0.1083 0.0935 0.1042 74,500 -0.00(-1.51%)
Dec 07, 2023 0.1215 0.1215 0.1058 0.1058 98,600 -0.01(-10.26%)
Dec 06, 2023 0.1200 0.1201 0.1150 0.1179 93,764 -0.00(-3.36%)
Dec 05, 2023 0.1294 0.1294 0.1153 0.1220 28,808 +0.00(+1.33%)
Dec 04, 2023 0.1200 0.1250 0.1000 0.1204 145,195 +0.00(+3.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.