Bioxcel Therapeutics Inc (NQ: BTAI )

29.52 USD +0.14 (+0.49%)
Streaming Delayed Price Updated: 10:34 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.510 7.610 7.430 7.600 22,108 +0.10(+1.33%)
Apr 27, 2018 7.750 7.875 7.500 7.500 13,987 -0.25(-3.23%)
Apr 26, 2018 8.000 8.000 7.500 7.750 27,615 +0.12(+1.57%)
Apr 25, 2018 7.610 8.049 7.450 7.630 19,321 +0.09(+1.19%)
Apr 24, 2018 8.860 8.860 6.760 7.540 74,776 -1.50(-16.59%)
Apr 23, 2018 9.060 9.149 8.950 9.040 10,041 -0.24(-2.59%)
Apr 20, 2018 9.160 10.22 9.038 9.280 10,890 +0.42(+4.74%)
Apr 19, 2018 8.920 8.930 8.770 8.860 23,398 +0.04(+0.45%)
Apr 18, 2018 8.950 9.025 8.700 8.820 15,519 -0.13(-1.45%)
Apr 17, 2018 8.990 9.410 8.950 8.950 82,552 -0.31(-3.35%)
Apr 16, 2018 9.280 9.475 8.920 9.260 21,694 +0.03(+0.33%)
Apr 13, 2018 8.950 9.465 8.950 9.230 12,450 +0.29(+3.24%)
Apr 12, 2018 8.900 9.515 8.720 8.940 33,754 +0.00(+0.00%)
Apr 11, 2018 9.360 9.860 8.920 8.940 43,568 -0.85(-8.68%)
Apr 10, 2018 10.31 10.80 9.290 9.790 88,930 -0.38(-3.74%)
Apr 09, 2018 10.91 11.00 10.01 10.17 75,625 -0.88(-7.96%)
Apr 06, 2018 10.96 11.15 10.50 11.05 45,917 -0.01(-0.09%)
Apr 05, 2018 10.59 11.11 10.50 11.06 131,546 +0.56(+5.33%)
Apr 04, 2018 10.50 10.89 10.50 10.50 83,553 -0.09(-0.85%)
Apr 03, 2018 11.20 11.20 10.50 10.59 104,979 -0.25(-2.31%)
Apr 02, 2018 10.50 11.06 10.50 10.84 103,452 +0.60(+5.86%)
Mar 29, 2018 10.24 10.24 10.24 0 +0.41(+4.17%)
Mar 28, 2018 9.820 10.25 9.750 9.830 16,071 -0.16(-1.60%)
Mar 27, 2018 10.45 10.45 8.660 9.990 65,928 -0.47(-4.49%)
Mar 26, 2018 10.40 10.50 10.26 10.46 8,010 +0.15(+1.45%)
Mar 23, 2018 10.26 10.39 10.25 10.31 22,953 +0.06(+0.59%)
Mar 22, 2018 10.33 10.35 10.25 10.25 20,415 -0.16(-1.54%)
Mar 21, 2018 10.27 10.83 10.27 10.41 28,333 +0.16(+1.56%)
Mar 20, 2018 10.25 10.45 10.25 10.25 26,997 +0.00(+0.00%)
Mar 19, 2018 10.90 10.90 10.25 10.25 88,018 -0.62(-5.70%)
Mar 16, 2018 10.84 11.12 10.50 10.87 102,282 +0.02(+0.18%)
Mar 15, 2018 10.47 10.87 10.47 10.85 64,335 +0.38(+3.63%)
Mar 14, 2018 10.33 10.47 10.33 10.47 44,826 +0.16(+1.55%)
Mar 13, 2018 10.25 10.60 10.14 10.31 133,705 -0.12(-1.15%)
Mar 12, 2018 11.03 11.03 10.31 10.43 259,535 -0.57(-5.18%)
Mar 09, 2018 11.10 11.43 11.00 11.00 275,778 -0.03(-0.27%)
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.