BIXT | Bioxytran | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Bioxytran (BIXT)

OTC

$0.02+$0.002 (+9.97%)

Price as of Sep 11, 2026

$2.7M
Market Cap
-74.25%
1-Year Change
Biotechnology
Industry

1 Month
-6.61%

Low Price$0.02

High Price$0.03
3 Months
-23.56%

Low Price$0.02

High Price$0.03
1 Year
-74.25%

Low Price$0.02

High Price$0.09

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.02	0.02	0.02	0.02	+9.97%	36,330
09/10/2026	0.02	0.02	0.02	0.02	-1.82%	55,350
09/09/2026	0.02	0.02	0.02	0.02	+5.67%	75,672
09/08/2026	0.02	0.02	0.02	0.02	-3.22%	90,450
09/04/2026	0.02	0.02	0.02	0.02	+3.84%	69,990
09/03/2026	0.02	0.02	0.02	0.02	-4.27%	20,000
09/02/2026	0.02	0.02	0.02	0.02	+1.20%	36,518
09/01/2026	0.02	0.02	0.02	0.02	+0.24%	21,000
08/31/2026	0.02	0.02	0.02	0.02	-7.96%	98,675
08/28/2026	0.02	0.02	0.02	0.02	-3.22%	22,000
08/27/2026	0.02	0.02	0.02	0.02	+2.41%	79,449
08/26/2026	0.02	0.02	0.02	0.02	-2.56%	8,000
08/25/2026	0.02	0.02	0.02	0.02	0.00%	600
08/24/2026	0.02	0.02	0.02	0.02	+9.81%	44,000
08/21/2026	0.02	0.02	0.02	0.02	-1.34%	156,560
08/20/2026	0.02	0.02	0.02	0.02	-0.46%	419,380
08/19/2026	0.02	0.02	0.02	0.02	+1.64%	969,600
08/18/2026	0.02	0.02	0.02	0.02	-18.51%	367,230
08/17/2026	0.02	0.03	0.02	0.03	+24.76%	199,079
08/14/2026	0.03	0.03	0.02	0.02	-15.66%	68,502
08/13/2026	0.03	0.03	0.02	0.02	+0.40%	116,800
08/12/2026	0.02	0.02	0.02	0.02	0.00%	19,065
08/11/2026	0.02	0.02	0.02	0.02	+15.89%	6,124
08/10/2026	0.03	0.03	0.02	0.02	-16.80%	171,005
08/07/2026	0.03	0.03	0.03	0.03	-2.21%	43,003
08/06/2026	0.03	0.03	0.03	0.03	+19.55%	1,136
08/05/2026	0.02	0.02	0.02	0.02	0.00%	136,170
08/04/2026	0.02	0.02	0.02	0.02	-0.34%	492,340
08/03/2026	0.02	0.02	0.02	0.02	-7.06%	1,680
07/31/2026	0.02	0.03	0.02	0.02	+8.95%	148,066
07/30/2026	0.02	0.02	0.02	0.02	-3.96%	54,175
07/29/2026	0.02	0.02	0.02	0.02	-5.42%	5,000
07/28/2026	0.02	0.02	0.02	0.02	+7.14%	100
07/27/2026	0.02	0.02	0.02	0.02	-6.28%	18,875
07/24/2026	0.02	0.02	0.02	0.02	+0.42%	26,100
07/23/2026	0.02	0.02	0.02	0.02	+0.10%	69,190
07/22/2026	0.02	0.02	0.02	0.02	-1.75%	53,002
07/21/2026	0.02	0.02	0.02	0.02	-5.47%	9,900
07/20/2026	0.03	0.03	0.03	0.03	0.00%	1,000
07/17/2026	0.03	0.03	0.03	0.03	-1.54%	86,708
07/16/2026	0.03	0.03	0.03	0.03	+7.35%	26,981
07/15/2026	0.03	0.03	0.02	0.02	-14.72%	30,300
07/14/2026	0.03	0.03	0.03	0.03	+4.80%	18,386
07/13/2026	0.03	0.03	0.03	0.03	-1.28%	70,000
07/10/2026	0.03	0.03	0.03	0.03	+9.36%	28,995
07/08/2026	0.03	0.03	0.03	0.03	0.00%	149,659
07/06/2026	0.03	0.03	0.02	0.03	+0.97%	44,980
07/02/2026	0.03	0.03	0.02	0.02	-13.68%	8,606
07/01/2026	0.03	0.03	0.02	0.03	+10.77%	65,117
06/30/2026	0.03	0.03	0.03	0.03	0.00%	55,814
06/29/2026	0.03	0.03	0.03	0.03	-8.45%	36,097
06/26/2026	0.03	0.03	0.03	0.03	+0.07%	10,666
06/24/2026	0.03	0.03	0.03	0.03	-9.90%	25,000
06/23/2026	0.03	0.03	0.03	0.03	+13.31%	120,300
06/22/2026	0.03	0.03	0.03	0.03	-7.33%	20,000
06/18/2026	0.03	0.03	0.03	0.03	-0.92%	36,069
06/16/2026	0.03	0.03	0.03	0.03	-1.93%	2,050
06/15/2026	0.03	0.03	0.03	0.03	+11.06%	26,809
06/12/2026	0.03	0.03	0.03	0.03	-8.25%	157,079
06/11/2026	0.03	0.03	0.03	0.03	-5.02%	20,581
06/10/2026	0.03	0.03	0.03	0.03	+5.28%	40,612
06/09/2026	0.03	0.03	0.03	0.03	+0.33%	3,190
06/08/2026	0.03	0.03	0.03	0.03	-1.95%	354,912
06/05/2026	0.03	0.03	0.03	0.03	+2.67%	9,425
06/03/2026	0.03	0.03	0.03	0.03	-0.33%	107,251
06/02/2026	0.03	0.03	0.03	0.03	-7.38%	51,500
06/01/2026	0.03	0.03	0.03	0.03	+2.21%	13,649
05/28/2026	0.03	0.03	0.03	0.03	+5.99%	402
05/27/2026	0.03	0.03	0.03	0.03	0.00%	35,617
05/26/2026	0.03	0.03	0.03	0.03	-12.49%	107,050
05/22/2026	0.03	0.04	0.03	0.03	+2.78%	16,780
05/21/2026	0.03	0.03	0.03	0.03	-0.32%	1,685
05/20/2026	0.03	0.03	0.03	0.03	-3.30%	5,524
05/19/2026	0.04	0.04	0.03	0.03	+4.85%	89,251
05/18/2026	0.04	0.04	0.03	0.03	0.00%	4,660
05/15/2026	0.03	0.03	0.03	0.03	-5.17%	4,000
05/14/2026	0.03	0.03	0.03	0.03	+7.74%	2,500
05/13/2026	0.03	0.03	0.03	0.03	-10.03%	1,805
05/12/2026	0.04	0.04	0.03	0.04	+0.96%	30,627
05/11/2026	0.04	0.04	0.03	0.04	+2.57%	27,400
05/08/2026	0.04	0.04	0.03	0.03	-3.43%	14,602
05/07/2026	0.03	0.04	0.03	0.04	+3.16%	3,423
05/06/2026	0.03	0.03	0.03	0.03	+20.00%	38,755
05/05/2026	0.03	0.03	0.03	0.03	-6.45%	164,265
05/04/2026	0.03	0.03	0.03	0.03	+1.44%	97,073
05/01/2026	0.03	0.03	0.03	0.03	-7.97%	64,799
04/30/2026	0.03	0.03	0.03	0.03	-8.27%	45,468
04/29/2026	0.03	0.04	0.03	0.04	+6.72%	52,380
04/28/2026	0.04	0.04	0.03	0.03	+2.30%	253,290
04/27/2026	0.04	0.04	0.03	0.03	-5.27%	87,999
04/24/2026	0.04	0.04	0.04	0.04	0.00%	45,000
04/23/2026	0.04	0.04	0.04	0.04	-3.05%	108,270
04/22/2026	0.04	0.04	0.04	0.04	-0.77%	27,925
04/21/2026	0.04	0.04	0.04	0.04	-3.50%	97,500
04/20/2026	0.04	0.04	0.04	0.04	+4.72%	117,230
04/17/2026	0.03	0.04	0.03	0.04	-2.70%	393,052
04/15/2026	0.04	0.04	0.04	0.04	-2.37%	95,518
04/14/2026	0.04	0.04	0.04	0.04	+2.99%	55,336
04/13/2026	0.04	0.04	0.04	0.04	0.00%	169
04/10/2026	0.04	0.04	0.04	0.04	-3.16%	16,609