Bioxcel Therapeutics Inc (NQ: BTAI )

2.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 12.53 13.10 12.47 12.59 165,572 -0.04(-0.32%)
Oct 28, 2022 12.09 12.67 11.71 12.63 152,125 +0.69(+5.78%)
Oct 27, 2022 12.24 12.24 11.37 11.94 161,054 -0.11(-0.91%)
Oct 26, 2022 12.18 12.64 11.85 12.05 174,475 -0.17(-1.39%)
Oct 25, 2022 11.61 12.34 11.61 12.22 181,834 +0.73(+6.35%)
Oct 24, 2022 10.93 11.67 10.58 11.49 269,108 +0.70(+6.49%)
Oct 21, 2022 10.95 11.04 10.70 10.79 163,731 -0.08(-0.74%)
Oct 20, 2022 10.41 11.34 10.40 10.87 425,908 +0.52(+5.02%)
Oct 19, 2022 10.38 10.39 10.00 10.35 284,176 -0.15(-1.43%)
Oct 18, 2022 11.00 11.35 10.42 10.50 229,651 +0.02(+0.19%)
Oct 17, 2022 10.57 10.77 10.33 10.48 157,107 +0.23(+2.24%)
Oct 14, 2022 11.10 11.27 10.23 10.25 196,442 -0.72(-6.56%)
Oct 13, 2022 10.45 11.23 10.29 10.97 150,962 +0.08(+0.73%)
Oct 12, 2022 11.00 11.14 10.47 10.89 92,699 -0.09(-0.82%)
Oct 11, 2022 10.84 11.10 10.51 10.98 203,309 +0.25(+2.33%)
Oct 10, 2022 11.10 11.10 10.72 10.73 157,124 -0.37(-3.33%)
Oct 07, 2022 11.49 11.55 11.10 11.10 187,964 -0.61(-5.21%)
Oct 06, 2022 12.20 12.54 11.69 11.71 146,221 -0.54(-4.41%)
Oct 05, 2022 12.26 12.53 11.63 12.25 216,237 -0.21(-1.69%)
Oct 04, 2022 11.88 12.54 11.79 12.46 227,148 +0.92(+7.97%)
Oct 03, 2022 11.93 11.93 11.27 11.54 172,478 -0.28(-2.37%)
Sep 30, 2022 11.34 12.05 11.22 11.82 229,505 +0.48(+4.23%)
Sep 29, 2022 11.48 11.81 11.15 11.34 182,342 -0.41(-3.49%)
Sep 28, 2022 11.46 12.07 11.50 11.75 184,808 +0.56(+5.00%)
Sep 27, 2022 11.40 11.84 10.98 11.19 150,738 -0.06(-0.53%)
Sep 26, 2022 11.34 11.77 11.04 11.25 251,541 -0.29(-2.51%)
Sep 23, 2022 11.89 11.91 11.33 11.54 253,382 -0.41(-3.43%)
Sep 22, 2022 11.89 12.15 11.76 11.95 168,320 -0.09(-0.75%)
Sep 21, 2022 12.74 13.11 11.96 12.04 376,085 -0.63(-4.97%)
Sep 20, 2022 12.68 12.99 12.43 12.67 223,027 -0.09(-0.71%)
Sep 19, 2022 12.41 12.94 12.21 12.76 183,971 +0.19(+1.51%)
Sep 16, 2022 13.12 13.18 12.47 12.57 260,605 -0.70(-5.28%)
Sep 15, 2022 12.92 13.54 12.92 13.27 299,652 +0.17(+1.30%)
Sep 14, 2022 13.26 13.55 12.94 13.10 227,978 -0.16(-1.21%)
Sep 13, 2022 14.05 14.13 13.14 13.26 269,876 -1.24(-8.55%)
Sep 12, 2022 14.67 14.71 14.16 14.50 117,809 -0.10(-0.68%)
Sep 09, 2022 15.12 15.42 14.54 14.60 188,574 -0.46(-3.05%)
Sep 08, 2022 14.22 15.21 14.22 15.06 173,539 +0.62(+4.29%)
Sep 07, 2022 13.10 14.49 13.10 14.44 180,736 +1.17(+8.82%)
Sep 06, 2022 14.04 14.17 13.18 13.27 237,719 -0.80(-5.69%)
Sep 02, 2022 14.42 14.84 13.94 14.07 161,740 +0.02(+0.14%)
Sep 01, 2022 13.43 14.09 13.16 14.05 213,057 +0.37(+2.70%)
Aug 31, 2022 13.81 14.23 13.63 13.68 197,359 +0.01(+0.07%)
Aug 30, 2022 13.85 13.90 13.21 13.67 209,872 -0.06(-0.44%)
Aug 29, 2022 13.50 14.09 13.50 13.73 141,909 -0.01(-0.07%)
Aug 26, 2022 14.47 14.47 13.65 13.74 174,789 -0.71(-4.91%)
Aug 25, 2022 14.57 14.64 14.07 14.45 199,532 -0.06(-0.41%)
Aug 24, 2022 14.19 14.73 14.05 14.51 216,396 +0.25(+1.75%)
Aug 23, 2022 14.34 14.49 14.01 14.26 169,566 -0.03(-0.21%)
Aug 22, 2022 14.19 14.50 13.93 14.29 260,828 -0.15(-1.04%)
Aug 19, 2022 14.33 14.64 14.06 14.44 146,419 -0.22(-1.50%)
Aug 18, 2022 14.41 14.74 13.94 14.66 423,668 +0.11(+0.76%)
Aug 17, 2022 14.65 15.04 14.42 14.55 224,957 -0.32(-2.15%)
Aug 16, 2022 15.19 15.26 14.68 14.87 234,891 -0.39(-2.56%)
Aug 15, 2022 15.65 16.00 15.22 15.26 265,500 -0.38(-2.43%)
Aug 12, 2022 15.29 15.94 15.12 15.64 307,427 +0.47(+3.10%)
Aug 11, 2022 15.06 15.67 14.76 15.17 409,144 +0.17(+1.13%)
Aug 10, 2022 15.76 15.79 14.61 15.00 516,199 -0.36(-2.34%)
Aug 09, 2022 16.25 16.26 14.89 15.36 412,325 -1.26(-7.58%)
Aug 08, 2022 16.60 16.81 15.66 16.62 405,477 +0.21(+1.28%)
Aug 05, 2022 15.55 16.59 15.20 16.41 335,651 +0.58(+3.66%)
Aug 04, 2022 15.04 15.87 15.04 15.83 235,556 +0.92(+6.17%)
Aug 03, 2022 14.43 15.74 14.39 14.91 332,628 +0.71(+5.00%)
Aug 02, 2022 13.69 14.74 13.69 14.20 288,405 +0.42(+3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.