7,548.65

+171.79

+2.33%

52,407.33

+1,121.60

+2.19%

25,204.91

+625.49

+2.54%

2,834.22

+80.12

+2.91%

4.8760

+0.0170

+0.35%

20.37

-5.27

-20.55%

4,115.60

+40.70

+1.00%

74,570.33

-1,274.71

-1.68%

Crude Oil Dec 26

87.67

-3.16

-3.48%

US Private Equity

10,772.76

+11.86

+0.11%

OTC Markets OTCQB - Delayed Quote USD

Bioxytran, Inc. (BIXT)

0.0231 +0.0001 (+0.43%)

As of November 6 at 4:00:00 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	0.0207	0.0231	0.0200	0.0231	0.0231	96,148
Nov 5, 2026	0.0207	0.0230	0.0205	0.0230	0.0230	24,000
Nov 4, 2026	0.0206	0.0228	0.0205	0.0228	0.0228	36,100
Nov 3, 2026	0.0228	0.0231	0.0211	0.0211	0.0211	41,672
Nov 2, 2026	0.0206	0.0224	0.0206	0.0217	0.0217	44,120
Oct 30, 2026	0.0205	0.0232	0.0205	0.0232	0.0232	45,500
Oct 29, 2026	0.0201	0.0231	0.0200	0.0205	0.0205	222,990
Oct 28, 2026	0.0216	0.0232	0.0201	0.0202	0.0202	107,441
Oct 27, 2026	0.0227	0.0233	0.0210	0.0233	0.0233	65,303
Oct 26, 2026	0.0221	0.0238	0.0212	0.0212	0.0212	134,170
Oct 23, 2026	0.0231	0.0231	0.0231	0.0231	0.0231	-
Oct 22, 2026	0.0239	0.0239	0.0223	0.0231	0.0231	31,500
Oct 21, 2026	0.0235	0.0235	0.0235	0.0235	0.0235	-
Oct 20, 2026	0.0235	0.0239	0.0220	0.0235	0.0235	57,417
Oct 19, 2026	0.0220	0.0231	0.0220	0.0224	0.0224	5,508
Oct 16, 2026	0.0233	0.0233	0.0233	0.0233	0.0233	344
Oct 15, 2026	0.0223	0.0234	0.0220	0.0234	0.0234	67,358
Oct 14, 2026	0.0230	0.0230	0.0220	0.0230	0.0230	93,000
Oct 13, 2026	0.0235	0.0235	0.0224	0.0224	0.0224	30,304
Oct 12, 2026	0.0226	0.0233	0.0226	0.0227	0.0227	13,700
Oct 9, 2026	0.0223	0.0229	0.0223	0.0229	0.0229	12,000
Oct 8, 2026	0.0223	0.0235	0.0223	0.0235	0.0235	14,700
Oct 7, 2026	0.0236	0.0237	0.0223	0.0224	0.0224	32,809
Oct 6, 2026	0.0246	0.0246	0.0221	0.0223	0.0223	65,110
Oct 5, 2026	0.0231	0.0240	0.0220	0.0221	0.0221	138,666
Oct 2, 2026	0.0224	0.0239	0.0221	0.0239	0.0239	66,600
Oct 1, 2026	0.0226	0.0230	0.0220	0.0226	0.0226	161,600
Sep 30, 2026	0.0235	0.0239	0.0220	0.0239	0.0239	170,237
Sep 29, 2026	0.0234	0.0238	0.0226	0.0238	0.0238	167,090
Sep 28, 2026	0.0211	0.0211	0.0211	0.0211	0.0211	-
Sep 25, 2026	0.0211	0.0211	0.0211	0.0211	0.0211	24,000
Sep 24, 2026	0.0228	0.0239	0.0201	0.0201	0.0201	104,010
Sep 23, 2026	0.0224	0.0240	0.0224	0.0232	0.0232	72,107
Sep 22, 2026	0.0201	0.0226	0.0200	0.0213	0.0213	141,800
Sep 21, 2026	0.0215	0.0221	0.0201	0.0201	0.0201	92,763
Sep 18, 2026	0.0219	0.0219	0.0214	0.0214	0.0214	26,012
Sep 17, 2026	0.0222	0.0233	0.0207	0.0233	0.0233	48,011
Sep 16, 2026	0.0228	0.0234	0.0201	0.0234	0.0234	220,150
Sep 15, 2026	0.0224	0.0237	0.0224	0.0230	0.0230	20,820
Sep 14, 2026	0.0224	0.0224	0.0224	0.0224	0.0224	20,000
Sep 11, 2026	0.0229	0.0237	0.0201	0.0232	0.0232	36,330
Sep 10, 2026	0.0217	0.0224	0.0201	0.0211	0.0211	55,350
Sep 9, 2026	0.0217	0.0226	0.0201	0.0214	0.0214	75,672
Sep 8, 2026	0.0202	0.0225	0.0202	0.0203	0.0203	90,450
Sep 4, 2026	0.0206	0.0212	0.0202	0.0210	0.0210	69,990
Sep 3, 2026	0.0207	0.0207	0.0202	0.0202	0.0202	20,000
Sep 2, 2026	0.0208	0.0211	0.0201	0.0211	0.0211	36,518
Sep 1, 2026	0.0208	0.0209	0.0201	0.0209	0.0209	21,000
Aug 31, 2026	0.0226	0.0234	0.0208	0.0208	0.0208	98,675
Aug 28, 2026	0.0237	0.0237	0.0226	0.0226	0.0226	22,000
Aug 27, 2026	0.0216	0.0234	0.0216	0.0234	0.0234	79,449
Aug 26, 2026	0.0239	0.0239	0.0228	0.0228	0.0228	8,000
Aug 25, 2026	0.0234	0.0234	0.0234	0.0234	0.0234	600
Aug 24, 2026	0.0226	0.0234	0.0214	0.0234	0.0234	44,000
Aug 21, 2026	0.0201	0.0224	0.0201	0.0213	0.0213	156,560
Aug 20, 2026	0.0217	0.0240	0.0216	0.0216	0.0216	419,380
Aug 19, 2026	0.0212	0.0218	0.0203	0.0217	0.0217	969,600
Aug 18, 2026	0.0215	0.0249	0.0203	0.0214	0.0214	367,230
Aug 17, 2026	0.0210	0.0262	0.0209	0.0262	0.0262	199,079
Aug 14, 2026	0.0251	0.0251	0.0209	0.0210	0.0210	68,502
Aug 13, 2026	0.0264	0.0264	0.0249	0.0249	0.0249	116,800
Aug 12, 2026	0.0248	0.0248	0.0244	0.0248	0.0248	19,065
Aug 11, 2026	0.0229	0.0248	0.0229	0.0248	0.0248	6,124
Aug 10, 2026	0.0257	0.0263	0.0214	0.0214	0.0214	171,005
Aug 7, 2026	0.0255	0.0264	0.0255	0.0257	0.0257	43,003
Aug 6, 2026	0.0263	0.0263	0.0263	0.0263	0.0263	1,136
Aug 5, 2026	0.0242	0.0242	0.0220	0.0220	0.0220	136,170
Aug 4, 2026	0.0226	0.0240	0.0210	0.0220	0.0220	492,340
Aug 3, 2026	0.0221	0.0221	0.0221	0.0221	0.0221	1,680
Jul 31, 2026	0.0234	0.0254	0.0210	0.0237	0.0237	148,066
Jul 30, 2026	0.0228	0.0234	0.0218	0.0218	0.0218	54,175
Jul 29, 2026	0.0227	0.0227	0.0227	0.0227	0.0227	5,000
Jul 28, 2026	0.0240	0.0240	0.0240	0.0240	0.0240	100
Jul 27, 2026	0.0238	0.0238	0.0224	0.0224	0.0224	18,875
Jul 24, 2026	0.0240	0.0240	0.0238	0.0239	0.0239	26,100
Jul 23, 2026	0.0237	0.0238	0.0237	0.0238	0.0238	69,190
Jul 22, 2026	0.0242	0.0243	0.0233	0.0238	0.0238	53,002
Jul 21, 2026	0.0242	0.0242	0.0242	0.0242	0.0242	9,900
Jul 20, 2026	0.0253	0.0256	0.0253	0.0256	0.0256	1,000
Jul 17, 2026	0.0271	0.0271	0.0256	0.0256	0.0256	86,708
Jul 16, 2026	0.0270	0.0270	0.0260	0.0260	0.0260	26,981
Jul 15, 2026	0.0252	0.0252	0.0242	0.0242	0.0242	30,300
Jul 14, 2026	0.0273	0.0284	0.0273	0.0284	0.0284	18,386
Jul 13, 2026	0.0252	0.0274	0.0252	0.0271	0.0271	70,000
Jul 10, 2026	0.0281	0.0281	0.0275	0.0275	0.0275	28,995
Jul 9, 2026	0.0251	0.0251	0.0251	0.0251	0.0251	-
Jul 8, 2026	0.0287	0.0287	0.0251	0.0251	0.0251	149,659
Jul 7, 2026	0.0251	0.0251	0.0251	0.0251	0.0251	-
Jul 6, 2026	0.0290	0.0290	0.0239	0.0251	0.0251	44,980
Jul 2, 2026	0.0277	0.0277	0.0249	0.0249	0.0249	8,606
Jul 1, 2026	0.0280	0.0288	0.0239	0.0288	0.0288	65,117
Jun 30, 2026	0.0281	0.0281	0.0260	0.0260	0.0260	55,814
Jun 29, 2026	0.0260	0.0266	0.0260	0.0260	0.0260	36,097
Jun 26, 2026	0.0284	0.0284	0.0284	0.0284	0.0284	10,666
Jun 25, 2026	0.0284	0.0284	0.0284	0.0284	0.0284	-
Jun 24, 2026	0.0284	0.0284	0.0284	0.0284	0.0284	25,000
Jun 23, 2026	0.0296	0.0315	0.0260	0.0315	0.0315	120,300
Jun 22, 2026	0.0284	0.0284	0.0278	0.0278	0.0278	20,000
Jun 18, 2026	0.0297	0.0300	0.0278	0.0300	0.0300	36,069
Jun 17, 2026	0.0303	0.0303	0.0303	0.0303	0.0303	-
Jun 16, 2026	0.0303	0.0303	0.0303	0.0303	0.0303	2,050
Jun 15, 2026	0.0303	0.0318	0.0278	0.0309	0.0309	26,809
Jun 12, 2026	0.0299	0.0312	0.0278	0.0278	0.0278	157,079
Jun 11, 2026	0.0299	0.0303	0.0291	0.0303	0.0303	20,581
Jun 10, 2026	0.0303	0.0319	0.0302	0.0319	0.0319	40,612
Jun 9, 2026	0.0290	0.0303	0.0290	0.0303	0.0303	3,190
Jun 8, 2026	0.0303	0.0303	0.0270	0.0302	0.0302	354,912
Jun 5, 2026	0.0303	0.0308	0.0286	0.0308	0.0308	9,425
Jun 4, 2026	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 3, 2026	0.0320	0.0320	0.0300	0.0300	0.0300	107,251
Jun 2, 2026	0.0316	0.0316	0.0301	0.0301	0.0301	51,500
Jun 1, 2026	0.0320	0.0325	0.0313	0.0325	0.0325	13,649
May 29, 2026	0.0318	0.0318	0.0318	0.0318	0.0318	-
May 28, 2026	0.0327	0.0327	0.0318	0.0318	0.0318	402
May 27, 2026	0.0315	0.0315	0.0300	0.0300	0.0300	35,617
May 26, 2026	0.0330	0.0342	0.0300	0.0300	0.0300	107,050
May 22, 2026	0.0305	0.0350	0.0305	0.0343	0.0343	16,780
May 21, 2026	0.0332	0.0333	0.0332	0.0333	0.0333	1,685
May 20, 2026	0.0349	0.0349	0.0335	0.0335	0.0335	5,524
May 19, 2026	0.0356	0.0356	0.0330	0.0346	0.0346	89,251
May 18, 2026	0.0353	0.0353	0.0330	0.0330	0.0330	4,660
May 15, 2026	0.0330	0.0330	0.0330	0.0330	0.0330	4,000
May 14, 2026	0.0348	0.0348	0.0348	0.0348	0.0348	2,500
May 13, 2026	0.0323	0.0323	0.0323	0.0323	0.0323	1,805
May 12, 2026	0.0364	0.0364	0.0325	0.0359	0.0359	30,627
May 11, 2026	0.0364	0.0364	0.0321	0.0356	0.0356	27,400
May 8, 2026	0.0376	0.0376	0.0347	0.0347	0.0347	14,602
May 7, 2026	0.0335	0.0359	0.0302	0.0359	0.0359	3,423
May 6, 2026	0.0319	0.0348	0.0300	0.0348	0.0348	38,755
May 5, 2026	0.0310	0.0318	0.0290	0.0290	0.0290	164,265
May 4, 2026	0.0313	0.0321	0.0310	0.0310	0.0310	97,073
May 1, 2026	0.0329	0.0329	0.0295	0.0306	0.0306	64,799
Apr 30, 2026	0.0329	0.0333	0.0310	0.0332	0.0332	45,468
Apr 29, 2026	0.0333	0.0362	0.0300	0.0362	0.0362	52,380
Apr 28, 2026	0.0350	0.0350	0.0325	0.0339	0.0339	253,290
Apr 27, 2026	0.0370	0.0370	0.0329	0.0332	0.0332	87,999
Apr 24, 2026	0.0350	0.0350	0.0350	0.0350	0.0350	45,000
Apr 23, 2026	0.0360	0.0380	0.0350	0.0350	0.0350	108,270
Apr 22, 2026	0.0371	0.0371	0.0361	0.0361	0.0361	27,925
Apr 21, 2026	0.0369	0.0378	0.0351	0.0364	0.0364	97,500
Apr 20, 2026	0.0373	0.0377	0.0369	0.0377	0.0377	117,230
Apr 17, 2026	0.0335	0.0370	0.0300	0.0360	0.0360	393,052
Apr 16, 2026	0.0370	0.0370	0.0370	0.0370	0.0370	-
Apr 15, 2026	0.0368	0.0375	0.0368	0.0370	0.0370	95,518
Apr 14, 2026	0.0380	0.0380	0.0368	0.0379	0.0379	55,336
Apr 13, 2026	0.0368	0.0368	0.0368	0.0368	0.0368	169
Apr 10, 2026	0.0374	0.0377	0.0368	0.0368	0.0368	16,609
Apr 9, 2026	0.0373	0.0380	0.0367	0.0380	0.0380	15,800
Apr 8, 2026	0.0374	0.0374	0.0374	0.0374	0.0374	2,550
Apr 7, 2026	0.0384	0.0384	0.0361	0.0372	0.0372	358,696
Apr 6, 2026	0.0398	0.0404	0.0351	0.0380	0.0380	377,604
Apr 2, 2026	0.0381	0.0417	0.0350	0.0407	0.0407	1,289,150
Apr 1, 2026	0.0436	0.0436	0.0369	0.0419	0.0419	89,600
Mar 31, 2026	0.0495	0.0495	0.0379	0.0449	0.0449	386,968
Mar 30, 2026	0.0515	0.0544	0.0439	0.0511	0.0511	157,470
Mar 27, 2026	0.0430	0.0486	0.0411	0.0480	0.0480	141,721
Mar 26, 2026	0.0407	0.0450	0.0407	0.0432	0.0432	33,390
Mar 25, 2026	0.0413	0.0450	0.0404	0.0429	0.0429	13,249
Mar 24, 2026	0.0400	0.0486	0.0390	0.0486	0.0486	210,476
Mar 23, 2026	0.0487	0.0487	0.0370	0.0424	0.0424	63,704
Mar 20, 2026	0.0363	0.0390	0.0310	0.0390	0.0390	1,653,570
Mar 19, 2026	0.0363	0.0375	0.0315	0.0362	0.0362	330,751
Mar 18, 2026	0.0296	0.0449	0.0262	0.0374	0.0374	1,404,618
Mar 17, 2026	0.0312	0.0312	0.0280	0.0280	0.0280	312,200
Mar 16, 2026	0.0287	0.0311	0.0274	0.0280	0.0280	1,852,363
Mar 13, 2026	0.0342	0.0401	0.0272	0.0313	0.0313	5,419,468
Mar 12, 2026	0.0400	0.0400	0.0317	0.0343	0.0343	1,236,528
Mar 11, 2026	0.0408	0.0416	0.0345	0.0406	0.0406	318,575
Mar 10, 2026	0.0528	0.0528	0.0402	0.0420	0.0420	145,431
Mar 9, 2026	0.0528	0.0528	0.0423	0.0457	0.0457	513,509
Mar 6, 2026	0.0449	0.0450	0.0409	0.0440	0.0440	151,325
Mar 5, 2026	0.0424	0.0460	0.0395	0.0440	0.0440	453,198
Mar 4, 2026	0.0402	0.0428	0.0402	0.0428	0.0428	76,173
Mar 3, 2026	0.0430	0.0448	0.0402	0.0402	0.0402	190,864
Mar 2, 2026	0.0480	0.0490	0.0420	0.0420	0.0420	344,066
Feb 27, 2026	0.0423	0.0478	0.0413	0.0450	0.0450	237,742
Feb 26, 2026	0.0447	0.0478	0.0421	0.0421	0.0421	57,467
Feb 25, 2026	0.0447	0.0447	0.0402	0.0424	0.0424	366,794
Feb 24, 2026	0.0413	0.0420	0.0390	0.0420	0.0420	420,497
Feb 23, 2026	0.0450	0.0450	0.0380	0.0440	0.0440	120,550
Feb 20, 2026	0.0465	0.0466	0.0382	0.0449	0.0449	500,576
Feb 19, 2026	0.0500	0.0500	0.0435	0.0470	0.0470	254,459
Feb 18, 2026	0.0500	0.0500	0.0494	0.0500	0.0500	119,615
Feb 17, 2026	0.0490	0.0538	0.0467	0.0486	0.0486	90,744
Feb 13, 2026	0.0489	0.0489	0.0477	0.0486	0.0486	48,004
Feb 12, 2026	0.0490	0.0493	0.0476	0.0490	0.0490	46,200
Feb 11, 2026	0.0475	0.0494	0.0463	0.0494	0.0494	198,640
Feb 10, 2026	0.0447	0.0480	0.0443	0.0471	0.0471	200,696
Feb 9, 2026	0.0583	0.0583	0.0438	0.0438	0.0438	479,235
Feb 6, 2026	0.0583	0.0600	0.0501	0.0515	0.0515	73,404
Feb 5, 2026	0.0450	0.0650	0.0425	0.0505	0.0505	406,590
Feb 4, 2026	0.0417	0.0488	0.0417	0.0488	0.0488	46,872
Feb 3, 2026	0.0496	0.0498	0.0342	0.0497	0.0497	402,803
Feb 2, 2026	0.0407	0.0500	0.0407	0.0494	0.0494	62,839
Jan 30, 2026	0.0455	0.0485	0.0426	0.0426	0.0426	83,195
Jan 29, 2026	0.0471	0.0475	0.0442	0.0470	0.0470	133,848
Jan 28, 2026	0.0495	0.0509	0.0440	0.0475	0.0475	389,102
Jan 27, 2026	0.0487	0.0510	0.0463	0.0510	0.0510	125,890
Jan 26, 2026	0.0580	0.0580	0.0463	0.0510	0.0510	389,179
Jan 23, 2026	0.0502	0.0567	0.0502	0.0554	0.0554	445,248
Jan 22, 2026	0.0587	0.0593	0.0492	0.0550	0.0550	428,202
Jan 21, 2026	0.0593	0.0606	0.0527	0.0597	0.0597	272,119
Jan 20, 2026	0.0649	0.0649	0.0573	0.0596	0.0596	402,572
Jan 16, 2026	0.0650	0.0677	0.0630	0.0654	0.0654	35,891
Jan 15, 2026	0.0677	0.0677	0.0600	0.0662	0.0662	30,295
Jan 14, 2026	0.0630	0.0640	0.0598	0.0600	0.0600	66,295
Jan 13, 2026	0.0680	0.0680	0.0650	0.0677	0.0677	253,092
Jan 12, 2026	0.0651	0.0744	0.0651	0.0700	0.0700	23,206
Jan 9, 2026	0.0703	0.0749	0.0693	0.0740	0.0740	76,722
Jan 8, 2026	0.0749	0.0749	0.0749	0.0749	0.0749	2,000
Jan 7, 2026	0.0670	0.0699	0.0652	0.0682	0.0682	92,900
Jan 6, 2026	0.0652	0.0711	0.0652	0.0685	0.0685	321,828
Jan 5, 2026	0.0754	0.0754	0.0685	0.0744	0.0744	58,855
Jan 2, 2026	0.0753	0.0754	0.0693	0.0719	0.0719	303,290
Dec 31, 2025	0.0753	0.0758	0.0753	0.0758	0.0758	20,623
Dec 30, 2025	0.0759	0.0800	0.0750	0.0760	0.0760	147,709
Dec 29, 2025	0.0900	0.0900	0.0774	0.0774	0.0774	194,788
Dec 26, 2025	0.0706	0.0949	0.0706	0.0900	0.0900	803,851
Dec 24, 2025	0.0762	0.0797	0.0711	0.0797	0.0797	30,311
Dec 23, 2025	0.0740	0.0800	0.0740	0.0800	0.0800	48,245
Dec 22, 2025	0.0775	0.0800	0.0770	0.0770	0.0770	21,407
Dec 19, 2025	0.0700	0.0829	0.0669	0.0704	0.0704	588,342
Dec 18, 2025	0.0691	0.0700	0.0665	0.0698	0.0698	76,786
Dec 17, 2025	0.0674	0.0700	0.0651	0.0699	0.0699	116,580
Dec 16, 2025	0.0662	0.0700	0.0653	0.0685	0.0685	80,016
Dec 15, 2025	0.0669	0.0669	0.0652	0.0654	0.0654	157,100
Dec 12, 2025	0.0666	0.0671	0.0651	0.0668	0.0668	151,670
Dec 11, 2025	0.0651	0.0717	0.0651	0.0671	0.0671	130,553
Dec 10, 2025	0.0723	0.0798	0.0651	0.0651	0.0651	70,794
Dec 9, 2025	0.0756	0.0778	0.0747	0.0757	0.0757	90,390
Dec 8, 2025	0.0790	0.0800	0.0754	0.0799	0.0799	49,135
Dec 5, 2025	0.0830	0.0830	0.0752	0.0781	0.0781	26,410
Dec 4, 2025	0.0709	0.0871	0.0709	0.0800	0.0800	282,915
Dec 3, 2025	0.0748	0.0774	0.0704	0.0723	0.0723	46,981
Dec 2, 2025	0.0734	0.0774	0.0679	0.0732	0.0732	65,180
Dec 1, 2025	0.0829	0.0829	0.0743	0.0743	0.0743	51,056
Nov 28, 2025	0.0838	0.0849	0.0796	0.0820	0.0820	58,965
Nov 26, 2025	0.0853	0.0859	0.0825	0.0850	0.0850	26,800
Nov 25, 2025	0.0877	0.0900	0.0825	0.0862	0.0862	94,090
Nov 24, 2025	0.0833	0.0900	0.0833	0.0900	0.0900	277,788
Nov 21, 2025	0.0900	0.0900	0.0800	0.0850	0.0850	56,440
Nov 20, 2025	0.0890	0.0900	0.0801	0.0900	0.0900	109,822
Nov 19, 2025	0.0750	0.0900	0.0707	0.0880	0.0880	308,205
Nov 18, 2025	0.0600	0.0700	0.0600	0.0700	0.0700	313,275
Nov 17, 2025	0.0670	0.0670	0.0600	0.0619	0.0619	141,552
Nov 14, 2025	0.0699	0.0699	0.0660	0.0699	0.0699	173,485
Nov 13, 2025	0.0651	0.0699	0.0649	0.0699	0.0699	100,826
Nov 12, 2025	0.0698	0.0698	0.0663	0.0675	0.0675	77,500
Nov 11, 2025	0.0663	0.0700	0.0626	0.0699	0.0699	59,800
Nov 10, 2025	0.0700	0.0700	0.0611	0.0667	0.0667	46,005

Mobilize your Website

View Site in Mobile | Classic

Share by: