Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	0.1372	0.1372	0.1300	0.1350	96,074	-0.00(-1.24%)
Jun 05, 2025	0.1400	0.1400	0.1232	0.1367	68,761	-0.00(-2.36%)
Jun 04, 2025	0.1379	0.1400	0.1263	0.1400	78,636	+0.00(+0.07%)
Jun 03, 2025	0.1320	0.1400	0.1300	0.1399	169,993	+0.01(+6.47%)
Jun 02, 2025	0.1570	0.1570	0.1203	0.1314	377,425	-0.03(-16.20%)
May 30, 2025	0.1500	0.1597	0.1453	0.1568	59,038	+0.01(+4.53%)
May 29, 2025	0.1574	0.1600	0.1492	0.1500	141,436	-0.01(-5.66%)
May 28, 2025	0.1551	0.1600	0.1551	0.1590	81,458	+0.00(+1.21%)
May 27, 2025	0.1516	0.1597	0.1433	0.1571	328,797	+0.01(+3.63%)
May 23, 2025	0.1434	0.1599	0.1380	0.1516	276,281	-0.01(-4.47%)
May 22, 2025	0.1403	0.1595	0.1390	0.1587	294,515	+0.02(+13.03%)
May 21, 2025	0.1341	0.1743	0.1305	0.1404	911,555	+0.01(+4.00%)
May 20, 2025	0.1350	0.1350	0.1206	0.1350	97,032	+0.00(+0.07%)
May 19, 2025	0.1300	0.1349	0.1250	0.1349	55,583	+0.01(+7.92%)
May 16, 2025	0.1349	0.1349	0.1111	0.1250	128,932	-0.01(-3.85%)
May 15, 2025	0.1050	0.1420	0.1050	0.1300	245,974	+0.03(+24.52%)
May 14, 2025	0.1125	0.1198	0.0967	0.1044	188,199	-0.00(-0.67%)
May 13, 2025	0.1390	0.1400	0.1000	0.1051	491,984	-0.03(-24.39%)
May 12, 2025	0.1495	0.1531	0.1302	0.1390	186,031	-0.01(-7.33%)
May 09, 2025	0.1400	0.1500	0.1400	0.1500	109,534	+0.02(+11.77%)
May 08, 2025	0.1300	0.1356	0.1275	0.1342	83,136	+0.00(+3.23%)
May 07, 2025	0.1245	0.1400	0.1245	0.1300	211,411	+0.01(+4.00%)
May 06, 2025	0.1399	0.1423	0.1250	0.1250	136,710	-0.02(-16.67%)
May 05, 2025	0.1594	0.1594	0.1391	0.1500	52,700	-0.00(-2.02%)
May 02, 2025	0.1487	0.1598	0.1487	0.1531	15,160	+0.00(+2.07%)
May 01, 2025	0.1503	0.1570	0.1500	0.1500	63,502	-0.01(-6.13%)
Apr 30, 2025	0.1598	0.1598	0.1469	0.1598	15,350	+0.00(+2.50%)
Apr 29, 2025	0.1567	0.1600	0.1500	0.1559	41,469	-0.00(-0.51%)
Apr 28, 2025	0.1628	0.1628	0.1504	0.1567	15,233	-0.01(-3.33%)
Apr 25, 2025	0.1621	0.1691	0.1501	0.1621	4,924	-0.00(-1.04%)
Apr 24, 2025	0.1551	0.1667	0.1501	0.1638	39,566	-0.00(-0.73%)
Apr 23, 2025	0.1583	0.1650	0.1550	0.1650	86,831	+0.01(+3.51%)
Apr 22, 2025	0.1700	0.1790	0.1490	0.1594	199,874	-0.01(-7.49%)
Apr 21, 2025	0.1794	0.1794	0.1609	0.1723	54,304	-0.01(-3.96%)
Apr 17, 2025	0.1793	0.1794	0.1610	0.1794	181,801	+0.01(+4.18%)
Apr 16, 2025	0.1718	0.1795	0.1607	0.1722	32,359	-0.01(-3.96%)
Apr 15, 2025	0.1720	0.2000	0.1606	0.1793	183,402	+0.00(+1.87%)
Apr 14, 2025	0.1676	0.2000	0.1676	0.1760	99,767	-0.01(-4.81%)
Apr 11, 2025	0.1900	0.2000	0.1738	0.1849	456,996	+0.00(+0.05%)
Apr 10, 2025	0.2030	0.2030	0.1700	0.1848	333,824	+0.01(+3.65%)
Apr 09, 2025	0.1658	0.2283	0.1521	0.1783	314,500	+0.00(+1.89%)
Apr 08, 2025	0.1621	0.1800	0.1575	0.1750	234,640	+0.01(+7.89%)
Apr 07, 2025	0.1504	0.1750	0.1400	0.1622	249,327	+0.02(+10.34%)
Apr 04, 2025	0.1250	0.1500	0.1226	0.1470	192,731	+0.02(+16.67%)
Apr 03, 2025	0.1460	0.1480	0.1063	0.1260	245,639	-0.02(-15.38%)
Apr 02, 2025	0.1555	0.1555	0.1400	0.1489	74,066	-0.00(-0.73%)

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 following
Privacy Policy and Terms Of Service.

Financial News

Bioxytran Inc (OP:BIXT)

Historical Prices

Popular Pages