BIXT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.12 | -0.015 | -11.11% | 0.1397 | 0.1397 | 0.111 | 88,741 |
Apr 25 2024 | 0.135 | 0.00412 | 3.15% | 0.135 | 0.135 | 0.13 | 14,900 |
Apr 24 2024 | 0.13088 | -0.01512 | -10.36% | 0.1505 | 0.1505 | 0.111 | 239,093 |
Apr 23 2024 | 0.146 | 0.005 | 3.55% | 0.147 | 0.15 | 0.145 | 121,400 |
Apr 22 2024 | 0.141 | 0.0085 | 6.42% | 0.135 | 0.141 | 0.1349 | 55,445 |
Apr 19 2024 | 0.1325 | 0.004 | 3.11% | 0.12 | 0.15 | 0.12 | 288,748 |
Apr 18 2024 | 0.1285 | 0.0055 | 4.47% | 0.129 | 0.129 | 0.1228 | 31,600 |
Apr 17 2024 | 0.123 | 0.006 | 5.13% | 0.1234 | 0.1298 | 0.1188 | 33,500 |
Apr 16 2024 | 0.117 | -0.02882 | -19.76% | 0.15 | 0.15 | 0.11575 | 135,347 |
Apr 15 2024 | 0.14582 | -0.00418 | -2.79% | 0.1401 | 0.15 | 0.1401 | 31,600 |
Apr 12 2024 | 0.15 | 0.0067 | 4.68% | 0.144 | 0.15 | 0.13755 | 296,658 |
Apr 11 2024 | 0.1433 | 0.0033 | 2.36% | 0.13755 | 0.1449 | 0.1375 | 303,369 |
Apr 10 2024 | 0.14 | 0.01 | 7.69% | 0.12 | 0.1448 | 0.12 | 665,280 |
Apr 09 2024 | 0.13 | -0.01 | -7.14% | 0.135605 | 0.135605 | 0.10745 | 164,500 |
Apr 08 2024 | 0.14 | 0.00153 | 1.10% | 0.14 | 0.14 | 0.13847 | 38,638 |
Apr 05 2024 | 0.13847 | 0.01597 | 13.04% | 0.104 | 0.13847 | 0.104 | 359,499 |
Apr 04 2024 | 0.1225 | 0.0026 | 2.17% | 0.1152 | 0.1237 | 0.1152 | 288,091 |
Apr 03 2024 | 0.1199 | 0.008 | 7.15% | 0.1125 | 0.12 | 0.10795 | 96,029 |
Apr 02 2024 | 0.1119 | 0.0019 | 1.73% | 0.1091 | 0.117 | 0.1013 | 248,375 |
Apr 01 2024 | 0.11 | 0.0042 | 3.97% | 0.1122 | 0.1137 | 0.1011 | 97,187 |
Mar 28 2024 | 0.1058 | 0.0048 | 4.75% | 0.10425 | 0.1074 | 0.101 | 48,608 |
Mar 27 2024 | 0.101 | -0.00314 | -3.02% | 0.1025 | 0.10295 | 0.101 | 40,400 |
Mar 26 2024 | 0.10414 | -0.00596 | -5.41% | 0.111 | 0.111 | 0.1027 | 89,807 |
Mar 25 2024 | 0.1101 | -0.0049 | -4.26% | 0.1125 | 0.117 | 0.10975 | 79,699 |
Mar 22 2024 | 0.115 | 0.00352 | 3.16% | 0.111 | 0.115 | 0.11 | 37,490 |
Mar 21 2024 | 0.11148 | -0.00602 | -5.12% | 0.112 | 0.112 | 0.11148 | 10,200 |
Mar 20 2024 | 0.1175 | 0.0057 | 5.10% | 0.116 | 0.1175 | 0.11475 | 100,197 |
Mar 19 2024 | 0.1118 | -0.0063 | -5.33% | 0.1118 | 0.12545 | 0.1118 | 40,766 |
Mar 18 2024 | 0.1181 | 0.0069 | 6.21% | 0.1111 | 0.1245 | 0.11 | 39,564 |
Mar 15 2024 | 0.1112 | -0.0133 | -10.68% | 0.1245 | 0.1245 | 0.1111 | 62,865 |
Mar 14 2024 | 0.1245 | 0.0065 | 5.51% | 0.1248 | 0.125 | 0.11995 | 71,266 |
Mar 13 2024 | 0.118 | -0.007 | -5.60% | 0.125 | 0.125 | 0.1167 | 39,806 |
Mar 12 2024 | 0.125 | 0.01 | 8.70% | 0.124224 | 0.125 | 0.116 | 28,769 |
Mar 11 2024 | 0.115 | 0.00135 | 1.19% | 0.128 | 0.128 | 0.1137 | 114,066 |
Mar 08 2024 | 0.11365 | -0.00635 | -5.29% | 0.12 | 0.12 | 0.1073 | 3,166 |
Mar 07 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.115 | 33,123 |
Mar 06 2024 | 0.12 | 0.015 | 14.29% | 0.11 | 0.147 | 0.1073 | 360,250 |
Mar 05 2024 | 0.105 | -0.0063 | -5.66% | 0.113 | 0.114 | 0.105 | 114,618 |
Mar 04 2024 | 0.1113 | -0.0037 | -3.22% | 0.115 | 0.12 | 0.1113 | 41,045 |
Mar 01 2024 | 0.115 | 0.005 | 4.55% | 0.1125 | 0.115 | 0.11 | 119,852 |
Feb 29 2024 | 0.11 | -0.0075 | -6.38% | 0.1175 | 0.1198 | 0.11 | 26,680 |
Feb 28 2024 | 0.1175 | -0.0005 | -0.42% | 0.12 | 0.12 | 0.115 | 53,510 |
Feb 27 2024 | 0.118 | 0.0105 | 9.77% | 0.12 | 0.12 | 0.1125 | 16,620 |
Feb 26 2024 | 0.1075 | -0.0095 | -8.12% | 0.11 | 0.1275 | 0.1075 | 98,222 |
Feb 23 2024 | 0.117 | 0.00 | 0.00% | 0.1178 | 0.1178 | 0.11 | 65,261 |
Feb 22 2024 | 0.117 | 0.00705 | 6.41% | 0.11 | 0.1175 | 0.11 | 176,490 |
Feb 21 2024 | 0.10995 | -0.00695 | -5.95% | 0.1169 | 0.117 | 0.108 | 162,312 |
Feb 20 2024 | 0.1169 | -0.0059 | -4.80% | 0.1234 | 0.1234 | 0.108 | 60,285 |
Feb 16 2024 | 0.1228 | -0.0072 | -5.54% | 0.12 | 0.1291 | 0.1196 | 36,570 |
Feb 15 2024 | 0.13 | 0.0063 | 5.09% | 0.135 | 0.13794 | 0.13 | 44,800 |
Feb 14 2024 | 0.1237 | 0.01425 | 13.02% | 0.106 | 0.14 | 0.106 | 106,650 |
Feb 13 2024 | 0.10945 | -0.00055 | -0.50% | 0.103 | 0.11 | 0.1014 | 94,219 |
Feb 12 2024 | 0.11 | 0.01 | 10.00% | 0.10 | 0.115 | 0.10 | 61,700 |
Feb 09 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10555 | 0.0962 | 34,665 |
Feb 08 2024 | 0.10 | -0.00295 | -2.87% | 0.1015 | 0.104 | 0.10 | 71,170 |
Feb 07 2024 | 0.10295 | -0.00705 | -6.41% | 0.11 | 0.117 | 0.096012 | 160,909 |
Feb 06 2024 | 0.11 | 0.01 | 10.00% | 0.1089 | 0.1101 | 0.095 | 68,610 |
Feb 05 2024 | 0.10 | -0.019 | -15.97% | 0.111 | 0.12 | 0.10 | 46,896 |
Feb 02 2024 | 0.119 | -0.005 | -4.03% | 0.125 | 0.125 | 0.119 | 22,698 |
Feb 01 2024 | 0.124 | -0.0033 | -2.59% | 0.121 | 0.127 | 0.1155 | 98,101 |
Jan 31 2024 | 0.1273 | 0.00002 | 0.02% | 0.1273 | 0.1273 | 0.12 | 43,253 |
Jan 30 2024 | 0.12728 | 0.00628 | 5.19% | 0.1298 | 0.1298 | 0.12728 | 1,500 |
Jan 29 2024 | 0.121 | -0.0035 | -2.81% | 0.121 | 0.1298 | 0.121 | 4,785 |