Bioxytran, Inc.
BIXTOTCHealthcare● Active
$0.03
$-0.00(-1.95%)
Market Cap$3448696
P/E Ratio—
52W High$0.145
52W Low$0.0262
Bioxytran, Inc.（BIXT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bixt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1.25
Sep 7, 2022
-97.6% from here
5-Year Low5Y
$0.0002
Jul 6, 2021
+15.0K% from low
IPO Priceadj.
$125.00
Jan 5, 2010
-100.0% since IPO
1 Year Ago
$0.1283
Jun 9, 2025
-76.5% in 1Y
5 Years Ago
$0.0002
Jun 9, 2021
+15.0K% in 5Y
10 Years Ago
$1.80
Jun 10, 2016
-98.3% in 10Y
Historical Price Data · BIXT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 355K | -0.26% |
| Jun 5, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 9K | +1.52% |
| Jun 4, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 60K | +0.00% |
| Jun 3, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 107K | -6.25% |
| Jun 2, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 52K | -4.69% |
| Jun 1, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 30K | +1.65% |
| May 29, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 30K | +0.00% |
| May 28, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 30K | -2.76% |
| May 27, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 36K | -4.76% |
| May 26, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 107K | -9.09% |
| May 22, 2026 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 17K | +12.39% |
| May 21, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 11K | +0.46% |
| May 20, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 11K | -4.13% |
| May 19, 2026 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 89K | -2.81% |
| May 18, 2026 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 5K | -6.52% |
| May 15, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 4K | +0.00% |
| May 14, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 31K | +0.00% |
| May 13, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 31K | +0.00% |
| May 12, 2026 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 31K | -1.37% |
| May 11, 2026 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 27K | -2.31% |
Showing 1–20 of 1,065 records
Annual Stock Price Performance · BIXT
Jan 1 → Dec 31 · 6 years2026-59.9%$0.08 → $0.03
-59.9%
2025-12.9%$0.09 → $0.08
-12.9%
2024-33.9%$0.14 → $0.09
-33.9%
2023-69.4%$0.49 → $0.15
-69.4%
2022-7.7%$0.52 → $0.48
-7.7%
2021+199900.0%$0.00 → $0.40
+199900.0%
Best Year2021 · +199900.0%
Worst Year2023 · -69.4%
Positive Years1 / 6
Avg Annual Return+33286.0%
6Y Total Return+15000.0%
6Y CAGR~+130.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in BIXT?
If you invested $1,000 in BIXT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$17
Total Return-98.3%
CAGR~-33.6% / yr
Profit$-983
Based on Jun 10, 2016 · $1.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bioxytran, Inc.（BIXT）所属板块为 Healthcare，主要交易场所为 OTC。本页行情快照中的最近价为 $0.03。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BIXT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BIXT 历史股价FMP 日线复权 OHLCV