Bioxcel Therapeutics Inc (NQ: BTAI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	2.530	2.700	2.510	2.530	626,207	+0.04(+1.61%)
Sep 28, 2023	2.750	2.750	2.480	2.490	868,307	-0.25(-9.12%)
Sep 27, 2023	2.850	2.885	2.730	2.740	380,229	-0.02(-0.72%)
Sep 26, 2023	2.850	3.000	2.760	2.760	497,106	-0.08(-2.82%)
Sep 25, 2023	2.850	2.868	2.805	2.840	471,763	-0.07(-2.41%)
Sep 22, 2023	2.940	3.031	2.865	2.910	643,919	-0.11(-3.64%)
Sep 21, 2023	3.020	3.060	2.870	3.020	718,856	+0.00(+0.00%)
Sep 20, 2023	3.120	3.235	3.020	3.020	502,079	-0.10(-3.21%)
Sep 19, 2023	3.170	3.215	3.030	3.120	570,315	-0.04(-1.27%)
Sep 18, 2023	3.390	3.540	3.090	3.160	1,045,305	-0.18(-5.39%)
Sep 15, 2023	3.420	3.460	3.235	3.340	3,883,246	-0.07(-2.05%)
Sep 14, 2023	3.390	3.480	3.280	3.410	625,061	+0.03(+0.89%)
Sep 13, 2023	3.400	3.495	3.320	3.380	825,223	+0.04(+1.20%)
Sep 12, 2023	3.520	3.520	3.310	3.340	765,545	-0.17(-4.84%)
Sep 11, 2023	3.740	3.740	3.420	3.510	844,682	-0.23(-6.15%)
Sep 08, 2023	3.460	3.910	3.370	3.740	1,336,032	+0.32(+9.36%)
Sep 07, 2023	3.520	3.540	3.340	3.420	1,078,988	-0.09(-2.56%)
Sep 06, 2023	3.850	3.920	3.500	3.510	1,429,762	-0.36(-9.18%)
Sep 05, 2023	3.830	3.890	3.640	3.865	832,250	+0.04(+0.91%)
Sep 01, 2023	3.790	3.950	3.760	3.830	697,348	+0.05(+1.32%)
Aug 31, 2023	3.880	3.910	3.760	3.780	536,260	-0.13(-3.32%)
Aug 30, 2023	3.930	3.940	3.760	3.910	465,926	+0.01(+0.26%)
Aug 29, 2023	3.830	4.010	3.760	3.900	447,798	+0.06(+1.56%)
Aug 28, 2023	4.020	4.080	3.820	3.840	534,266	-0.18(-4.48%)
Aug 25, 2023	3.970	4.060	3.730	4.020	878,810	+0.12(+3.21%)
Aug 24, 2023	4.050	4.060	3.890	3.895	649,218	-0.14(-3.35%)
Aug 23, 2023	4.000	4.310	3.980	4.030	820,540	+0.08(+2.03%)
Aug 22, 2023	4.000	4.158	3.860	3.950	915,563	-0.02(-0.50%)
Aug 21, 2023	4.150	4.315	3.970	3.970	1,285,458	-0.36(-8.31%)
Aug 18, 2023	4.290	4.530	4.190	4.330	1,343,222	-0.05(-1.14%)
Aug 17, 2023	4.150	4.570	4.060	4.380	1,580,469	+0.21(+5.04%)
Aug 16, 2023	4.170	4.350	4.018	4.170	1,689,174	+0.03(+0.72%)
Aug 15, 2023	4.200	4.478	3.950	4.140	3,800,796	-0.19(-4.39%)
Aug 14, 2023	4.980	5.020	3.815	4.330	9,747,079	-3.07(-41.49%)
Aug 11, 2023	7.430	7.520	7.070	7.400	856,402	+0.01(+0.14%)
Aug 10, 2023	7.450	7.795	7.340	7.390	881,673	-0.05(-0.67%)
Aug 09, 2023	7.480	7.590	7.150	7.440	842,885	+0.12(+1.64%)
Aug 08, 2023	7.400	7.452	7.110	7.320	630,730	-0.11(-1.48%)
Aug 07, 2023	7.510	7.610	6.960	7.430	1,087,963	-0.08(-1.07%)
Aug 04, 2023	7.780	7.847	7.480	7.510	805,052	-0.21(-2.72%)
Aug 03, 2023	7.780	7.990	7.610	7.720	829,166	-0.16(-2.03%)
Aug 02, 2023	7.520	7.930	7.310	7.880	1,431,699	+0.38(+5.07%)
Aug 01, 2023	9.030	9.030	7.320	7.500	3,909,523	-1.64(-17.94%)
Jul 31, 2023	9.680	9.767	9.070	9.140	967,167	-0.44(-4.59%)
Jul 28, 2023	9.570	10.09	9.540	9.580	1,008,441	+0.07(+0.74%)
Jul 27, 2023	10.41	10.43	9.360	9.510	1,248,247	-0.82(-7.94%)
Jul 26, 2023	10.21	10.58	10.13	10.33	584,304	+0.11(+1.08%)
Jul 25, 2023	10.89	11.10	10.13	10.22	1,130,052	-0.73(-6.67%)
Jul 24, 2023	11.08	11.24	10.65	10.95	852,736	-0.13(-1.17%)
Jul 21, 2023	11.33	11.74	10.73	11.08	1,081,507	-0.15(-1.34%)
Jul 20, 2023	11.62	12.02	11.09	11.23	949,796	-0.62(-5.23%)
Jul 19, 2023	11.44	12.21	11.20	11.85	1,693,255	+0.56(+4.96%)
Jul 18, 2023	10.66	11.64	10.66	11.29	1,972,347	+0.56(+5.22%)
Jul 17, 2023	10.15	10.88	10.02	10.73	1,513,296	+0.43(+4.17%)
Jul 14, 2023	11.18	11.36	10.26	10.30	1,694,237	-1.09(-9.57%)
Jul 13, 2023	11.40	12.40	11.20	11.39	2,931,070	+0.01(+0.09%)
Jul 12, 2023	10.59	11.65	10.50	11.38	3,096,340	+0.82(+7.77%)
Jul 11, 2023	10.05	10.58	9.822	10.56	2,287,613	+0.42(+4.14%)
Jul 10, 2023	10.03	10.15	9.260	10.14	3,918,403	-0.03(-0.29%)
Jul 07, 2023	11.00	11.25	9.650	10.17	6,651,730	-0.71(-6.53%)
Jul 06, 2023	10.31	11.61	8.800	10.88	23,795,796	-0.33(-2.94%)
Jul 05, 2023	8.270	11.44	8.040	11.21	35,727,888	+3.33(+42.26%)
Jul 03, 2023	6.850	8.150	6.780	7.880	9,893,229	+1.22(+18.32%)
Jun 30, 2023	6.810	7.140	6.420	6.660	8,874,925	+0.27(+4.23%)
Jun 29, 2023	8.640	9.460	5.880	6.390	26,496,796	-11.28(-63.84%)
Jun 28, 2023	17.07	17.78	16.80	17.67	608,438	+0.65(+3.82%)
Jun 27, 2023	17.52	17.52	16.68	17.02	732,441	-0.50(-2.85%)
Jun 26, 2023	18.44	19.07	17.45	17.52	658,582	-1.32(-7.01%)
Jun 23, 2023	18.66	18.99	18.37	18.84	1,187,858	-0.15(-0.79%)
Jun 22, 2023	19.00	19.55	18.72	18.99	235,557	-0.07(-0.37%)
Jun 21, 2023	19.80	20.03	18.94	19.06	409,880	-0.81(-4.08%)
Jun 20, 2023	20.02	20.16	19.26	19.87	465,360	-0.24(-1.19%)
Jun 16, 2023	21.89	21.89	19.53	20.11	1,825,393	-1.39(-6.47%)
Jun 15, 2023	21.25	22.05		21.50	466,798	-4.83(-18.34%)
May 08, 2023	21.00	26.70	21.00	26.33	915,859	+3.16(+13.64%)
May 05, 2023	22.99	23.93	22.99	23.17	388,656	+0.48(+2.12%)
May 04, 2023	22.33	22.94	20.97	22.69	510,477	+0.36(+1.61%)
May 03, 2023	21.02	22.98	20.75	22.33	540,999	+1.54(+7.41%)
May 02, 2023	20.81	21.19	20.53	20.79	503,600	-0.02(-0.10%)
May 01, 2023	20.69	21.48	20.58	20.81	400,932	+0.19(+0.92%)
Apr 28, 2023	20.46	21.00	20.00	20.62	242,996	+0.01(+0.05%)
Apr 27, 2023	21.11	21.51	20.46	20.61	223,870	-0.34(-1.62%)
Apr 26, 2023	21.00	21.31	20.45	20.95	259,045	-0.05(-0.24%)
Apr 25, 2023	22.88	23.58	20.82	21.00	516,832	-1.91(-8.34%)
Apr 24, 2023	21.99	23.11	21.64	22.91	412,171	+0.75(+3.38%)
Apr 21, 2023	21.15	23.27	20.91	22.16	530,592	+1.01(+4.78%)
Apr 20, 2023	20.84	21.77	20.51	21.15	433,619	+0.10(+0.48%)
Apr 19, 2023	20.87	21.19	20.45	21.05	245,881	-0.12(-0.57%)
Apr 18, 2023	21.60	21.76	20.63	21.17	389,692	-0.30(-1.40%)
Apr 17, 2023	19.00	21.52	18.99	21.47	466,281	+2.73(+14.57%)
Apr 14, 2023	19.14	19.35	18.26	18.74	308,706	-0.40(-2.09%)
Apr 13, 2023	16.89	19.71	16.88	19.14	695,070	+2.45(+14.68%)
Apr 12, 2023	18.04	18.04	16.62	16.69	284,921	-0.66(-3.80%)
Apr 11, 2023	17.31	18.20	17.25	17.35	253,620	+0.04(+0.23%)
Apr 10, 2023	17.11	17.51	16.80	17.31	282,936	+0.03(+0.17%)
Apr 06, 2023	17.07	17.76	16.94	17.28	368,972	+0.22(+1.29%)
Apr 05, 2023	18.36	18.50	16.51	17.06	586,632	-1.44(-7.78%)
Apr 04, 2023	19.07	19.36	18.17	18.50	326,430	-0.60(-3.14%)
Apr 03, 2023	18.67	19.84	18.50	19.10	585,131	+0.44(+2.36%)
Mar 31, 2023	18.78	19.27	18.34	18.66	438,302	+0.06(+0.32%)
Mar 30, 2023	18.29	18.77	18.08	18.60	721,840	+0.52(+2.88%)
Mar 29, 2023	17.92	18.35	17.64	18.08	574,484	+0.38(+2.15%)
Mar 28, 2023	17.75	18.13	17.52	17.70	499,411	-0.18(-1.01%)
Mar 27, 2023	18.36	18.63	17.77	17.88	613,339	-0.44(-2.40%)
Mar 24, 2023	18.01	18.38	17.60	18.32	604,972	+0.07(+0.38%)
Mar 23, 2023	17.98	18.45	17.83	18.25	562,544	+0.42(+2.36%)
Mar 22, 2023	19.25	19.25	17.80	17.83	601,603	-1.53(-7.90%)
Mar 21, 2023	19.27	20.21	19.05	19.36	626,399	+0.50(+2.65%)
Mar 20, 2023	19.33	19.54	17.66	18.86	853,007	-0.56(-2.88%)
Mar 17, 2023	19.12	19.63	18.54	19.42	2,912,638	-0.02(-0.10%)
Mar 16, 2023	19.20	20.02	19.06	19.44	438,275	-0.16(-0.82%)
Mar 15, 2023	19.50	20.33	19.42	19.60	576,963	-0.73(-3.59%)
Mar 14, 2023	21.57	22.53	20.02	20.33	760,730	-1.15(-5.35%)
Mar 13, 2023	20.06	22.45	20.05	21.48	900,292	+0.82(+3.97%)
Mar 10, 2023	22.89	23.10	20.26	20.66	1,333,092	-3.90(-15.88%)
Mar 09, 2023	26.92	28.48	24.32	24.56	866,680	-3.80(-13.40%)
Mar 08, 2023	28.44	29.10	27.93	28.36	338,077	-0.12(-0.42%)
Mar 07, 2023	30.24	30.32	28.41	28.48	372,932	-1.66(-5.51%)
Mar 06, 2023	30.44	30.53	29.41	30.14	331,830	-0.10(-0.33%)
Mar 03, 2023	30.05	30.90	29.31	30.24	263,570	+0.31(+1.04%)
Mar 02, 2023	31.40	31.72	29.50	29.93	296,343	-1.89(-5.94%)
Mar 01, 2023	32.04	32.87	31.26	31.82	304,831	-0.10(-0.31%)
Feb 28, 2023	30.55	32.17	30.22	31.92	327,779	+1.17(+3.80%)
Feb 27, 2023	29.88	31.18	29.59	30.75	350,895	+1.22(+4.13%)
Feb 24, 2023	29.92	30.81	29.47	29.53	297,791	-0.99(-3.24%)
Feb 23, 2023	29.13	30.92	28.96	30.52	390,069	+1.92(+6.71%)
Feb 22, 2023	32.00	32.67	28.20	28.60	821,981	-3.26(-10.23%)
Feb 21, 2023	32.30	32.30	31.14	31.86	367,572	-0.48(-1.48%)
Feb 17, 2023	32.56	33.15	32.15	32.34	164,981	-0.22(-0.68%)
Feb 16, 2023	32.19	33.07	31.73	32.56	267,188	-0.11(-0.34%)
Feb 15, 2023	32.69	33.21	31.60	32.67	725,682	+0.15(+0.46%)
Feb 14, 2023	32.64	34.00	32.15	32.52	284,958	-0.11(-0.34%)
Feb 13, 2023	33.13	33.24	31.83	32.63	282,739	-0.50(-1.51%)
Feb 10, 2023	32.27	33.24	31.98	33.13	264,987	+0.78(+2.41%)
Feb 09, 2023	34.00	34.12	31.76	32.35	306,517	-0.89(-2.68%)
Feb 08, 2023	31.54	33.59	30.94	33.24	777,038	+2.55(+8.31%)
Feb 07, 2023	29.99	31.00	28.91	30.69	466,403	+0.67(+2.23%)
Feb 06, 2023	30.12	31.00	29.62	30.02	432,030	-0.36(-1.18%)
Feb 03, 2023	29.90	31.84	29.64	30.38	510,812	+0.24(+0.80%)
Feb 02, 2023	29.58	30.87	29.20	30.14	427,855	+0.66(+2.24%)
Feb 01, 2023	28.29	29.60	27.57	29.48	439,227	+0.96(+3.37%)
Jan 31, 2023	30.48	30.81	27.67	28.52	646,503	-2.43(-7.85%)
Jan 30, 2023	31.25	31.73	30.63	30.95	185,082	-0.71(-2.24%)
Jan 27, 2023	32.08	32.48	31.54	31.66	192,911	-0.35(-1.09%)
Jan 26, 2023	31.63	32.78	31.36	32.01	363,377	+0.88(+2.83%)
Jan 25, 2023	31.50	32.15	29.45	31.13	430,749	-1.60(-4.89%)
Jan 24, 2023	30.98	32.96	30.50	32.73	328,372	+1.75(+5.65%)
Jan 23, 2023	30.21	32.05	29.45	30.98	476,797	+0.68(+2.24%)
Jan 20, 2023	30.00	30.95	29.30	30.30	364,559	+0.86(+2.92%)
Jan 19, 2023	28.90	29.99	28.38	29.44	293,775	+0.37(+1.27%)
Jan 18, 2023	28.55	29.50	28.30	29.07	253,014	+0.74(+2.61%)
Jan 17, 2023	28.82	29.00	26.92	28.33	312,598	-0.61(-2.11%)
Jan 13, 2023	27.67	29.14	27.54	28.94	349,826	+1.09(+3.91%)
Jan 12, 2023	24.95	28.23	24.80	27.85	802,012	+3.03(+12.21%)
Jan 11, 2023	23.78	24.88	23.21	24.82	489,390	+1.16(+4.90%)
Jan 10, 2023	22.22	23.71	21.62	23.66	261,100	+1.22(+5.44%)
Jan 09, 2023	22.99	22.99	21.98	22.44	262,227	-0.07(-0.31%)
Jan 06, 2023	22.49	22.68	21.68	22.51	265,926	+0.27(+1.21%)
Jan 05, 2023	22.04	23.04	21.81	22.24	422,574	-0.04(-0.18%)
Jan 04, 2023	21.64	22.44	21.03	22.28	348,949	+0.82(+3.82%)
Jan 03, 2023	21.19	22.35	20.86	21.46	256,467	-0.02(-0.09%)
Dec 30, 2022	21.17	21.56	20.66	21.48	133,382	+0.20(+0.94%)
Dec 29, 2022	21.35	22.35	21.18	21.28	256,080	+0.03(+0.14%)
Dec 28, 2022	21.70	22.13	20.18	21.25	247,419	-0.50(-2.30%)
Dec 27, 2022	21.86	22.15	21.65	21.75	277,468	-0.22(-1.00%)
Dec 23, 2022	22.31	22.65	21.26	21.97	414,771	-0.46(-2.05%)
Dec 22, 2022	20.96	22.57	20.50	22.43	572,827	+1.32(+6.25%)
Dec 21, 2022	20.16	21.45	19.90	21.11	385,713	+1.12(+5.60%)
Dec 20, 2022	19.62	20.43	19.62	19.99	233,398	-0.01(-0.05%)
Dec 19, 2022	20.25	20.39	19.44	20.00	287,144	-0.05(-0.25%)
Dec 16, 2022	19.81	20.18	18.45	20.05	612,855	-0.15(-0.74%)
Dec 15, 2022	19.27	20.29	18.76	20.20	514,474	+1.10(+5.76%)
Dec 14, 2022	18.09	19.59	17.90	19.10	339,613	+0.99(+5.47%)
Dec 13, 2022	18.88	18.88	17.63	18.11	158,222	+0.06(+0.33%)
Dec 12, 2022	17.15	18.19	17.01	18.05	190,518	+1.03(+6.05%)
Dec 09, 2022	17.77	17.96	17.01	17.02	141,059	-0.95(-5.29%)
Dec 08, 2022	18.56	18.56	17.63	17.97	153,303	-0.50(-2.71%)
Dec 07, 2022	18.37	18.56	17.35	18.47	228,476	+0.10(+0.54%)
Dec 06, 2022	18.61	18.92	17.83	18.37	227,331	-0.36(-1.92%)
Dec 05, 2022	18.10	18.77	17.58	18.73	255,505	+0.60(+3.31%)
Dec 02, 2022	17.61	18.28	17.05	18.13	184,987	+0.16(+0.89%)
Dec 01, 2022	17.11	19.17	17.11	17.97	621,671	+1.40(+8.45%)
Nov 30, 2022	15.34	16.66	15.09	16.57	224,650	+1.39(+9.16%)
Nov 29, 2022	15.53	15.75	14.82	15.18	161,845	-0.49(-3.13%)
Nov 28, 2022	15.37	16.44	15.25	15.67	218,737	+0.06(+0.38%)
Nov 25, 2022	15.47	15.77	15.32	15.61	54,058	+0.10(+0.64%)
Nov 23, 2022	14.80	15.80	14.76	15.51	184,877	+0.79(+5.37%)
Nov 22, 2022	14.55	14.78	13.90	14.72	200,169	+0.23(+1.59%)
Nov 21, 2022	15.13	15.19	14.37	14.49	173,204	-0.70(-4.61%)
Nov 18, 2022	16.24	16.24	15.10	15.19	278,827	-0.36(-2.32%)
Nov 17, 2022	14.95	15.60	14.80	15.55	221,076	+0.20(+1.30%)
Nov 16, 2022	16.15	16.76	15.23	15.35	236,755	-0.75(-4.66%)
Nov 15, 2022	16.20	17.43	15.70	16.10	271,927	-0.14(-0.86%)
Nov 14, 2022	15.64	16.97	15.11	16.24	353,163	+0.41(+2.59%)
Nov 11, 2022	14.75	15.97	14.04	15.83	455,519	+1.08(+7.32%)
Nov 10, 2022	11.81	15.00	11.54	14.75	776,231	+3.34(+29.27%)
Nov 09, 2022	12.08	12.08	11.26	11.41	285,102	-0.84(-6.86%)
Nov 08, 2022	11.90	12.70	11.73	12.25	176,696	+0.57(+4.88%)
Nov 07, 2022	11.78	12.07	11.43	11.68	129,277	+0.02(+0.17%)
Nov 04, 2022	11.96	11.96	11.33	11.66	162,337	-0.05(-0.43%)
Nov 03, 2022	11.86	12.29	11.66	11.71	89,545	-0.31(-2.58%)
Nov 02, 2022	12.14	12.90	11.90	12.02	143,906	-0.18(-1.48%)
Nov 01, 2022	12.71	12.95	12.12	12.20	142,218	-0.39(-3.10%)
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%)

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.