Bioxcel Therapeutics Inc (NQ: BTAI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	3.430	3.450	3.220	3.220	329,897	-0.19(-5.57%)
Jan 30, 2024	3.420	3.610	3.340	3.410	589,852	-0.02(-0.58%)
Jan 29, 2024	3.310	3.500	3.120	3.430	625,030	+0.12(+3.63%)
Jan 26, 2024	3.270	3.500	3.160	3.310	683,711	+0.02(+0.61%)
Jan 25, 2024	2.860	3.290	2.860	3.290	1,057,691	+0.48(+17.08%)
Jan 24, 2024	2.820	2.860	2.780	2.810	532,977	+0.05(+1.81%)
Jan 23, 2024	2.590	2.760	2.590	2.760	411,052	+0.15(+5.75%)
Jan 22, 2024	2.520	2.625	2.520	2.610	378,434	+0.04(+1.56%)
Jan 19, 2024	2.510	2.590	2.490	2.570	251,756	+0.03(+1.18%)
Jan 18, 2024	2.500	2.560	2.450	2.540	301,014	+0.03(+1.20%)
Jan 17, 2024	2.490	2.550	2.490	2.510	251,579	-0.01(-0.40%)
Jan 16, 2024	2.610	2.660	2.510	2.520	419,460	-0.11(-4.18%)
Jan 12, 2024	2.700	2.775	2.620	2.630	442,685	-0.05(-1.87%)
Jan 11, 2024	2.700	2.705	2.590	2.680	411,671	-0.05(-1.83%)
Jan 10, 2024	2.890	2.890	2.705	2.730	385,933	-0.04(-1.44%)
Jan 09, 2024	2.890	2.890	2.745	2.770	320,586	-0.13(-4.48%)
Jan 08, 2024	2.770	2.910	2.720	2.900	689,054	+0.09(+3.20%)
Jan 05, 2024	2.800	2.850	2.730	2.810	343,563	+0.01(+0.36%)
Jan 04, 2024	2.800	2.880	2.710	2.800	674,861	+0.02(+0.72%)
Jan 03, 2024	2.840	2.883	2.750	2.780	728,556	-0.15(-5.12%)
Jan 02, 2024	2.910	3.000	2.900	2.930	473,555	-0.02(-0.68%)
Dec 29, 2023	3.000	3.050	2.900	2.950	565,337	-0.05(-1.67%)
Dec 28, 2023	2.950	3.025	2.925	3.000	742,502	+0.06(+2.04%)
Dec 27, 2023	3.000	3.060	2.900	2.940	872,341	-0.09(-2.97%)
Dec 26, 2023	3.020	3.110	2.960	3.030	691,690	+0.00(+0.00%)
Dec 22, 2023	2.970	3.110	2.970	3.030	718,003	+0.06(+2.02%)
Dec 21, 2023	3.000	3.094	2.970	2.970	517,327	+0.00(+0.00%)
Dec 20, 2023	3.150	3.175	2.950	2.970	902,380	-0.18(-5.71%)
Dec 19, 2023	3.150	3.259	3.120	3.150	475,559	-0.04(-1.25%)
Dec 18, 2023	3.220	3.270	3.100	3.190	404,754	-0.05(-1.54%)
Dec 15, 2023	3.270	3.290	3.110	3.240	636,654	+0.00(+0.00%)
Dec 14, 2023	3.230	3.340	3.171	3.240	834,881	+0.04(+1.25%)
Dec 13, 2023	3.160	3.250	3.100	3.200	646,918	+0.03(+0.95%)
Dec 12, 2023	3.130	3.380	3.110	3.170	976,906	+0.05(+1.77%)
Dec 11, 2023	3.270	3.360	3.070	3.115	597,021	-0.05(-1.74%)
Dec 08, 2023	3.520	3.520	3.150	3.170	905,427	-0.33(-9.43%)
Dec 07, 2023	3.570	3.640	3.470	3.500	536,273	-0.07(-1.96%)
Dec 06, 2023	3.690	3.780	3.570	3.570	526,203	-0.14(-3.77%)
Dec 05, 2023	3.850	3.905	3.690	3.710	510,446	-0.11(-2.88%)
Dec 04, 2023	3.870	3.950	3.810	3.820	613,936	-0.07(-1.80%)
Dec 01, 2023	3.800	3.900	3.660	3.890	694,322	+0.09(+2.37%)
Nov 30, 2023	3.860	3.980	3.800	3.800	1,020,208	-0.10(-2.56%)
Nov 29, 2023	3.860	4.100	3.840	3.900	1,169,764	-0.01(-0.26%)
Nov 28, 2023	3.820	4.010	3.750	3.910	632,414	+0.07(+1.82%)
Nov 27, 2023	3.930	3.930	3.740	3.840	887,471	-0.09(-2.29%)
Nov 24, 2023	3.860	3.975	3.790	3.930	403,911	+0.10(+2.61%)
Nov 22, 2023	3.950	4.010	3.750	3.830	794,776	-0.07(-1.79%)
Nov 21, 2023	3.910	4.065	3.785	3.900	1,074,859	+0.07(+1.83%)
Nov 20, 2023	4.140	4.250	3.730	3.830	1,806,601	-0.30(-7.26%)
Nov 17, 2023	4.260	4.320	4.110	4.130	1,609,902	-0.12(-2.82%)
Nov 16, 2023	4.520	4.520	4.160	4.250	1,321,588	-0.15(-3.41%)
Nov 15, 2023	4.250	4.891	4.230	4.400	2,760,834	+0.18(+4.27%)
Nov 14, 2023	3.560	4.250	3.360	4.220	8,773,375	-1.29(-23.41%)
Nov 13, 2023	5.200	5.620	4.740	5.510	3,306,530	+0.34(+6.58%)
Nov 10, 2023	4.650	5.320	4.640	5.170	2,750,783	+0.44(+9.30%)
Nov 09, 2023	4.480	4.830	4.285	4.730	1,720,142	+0.07(+1.50%)
Nov 08, 2023	4.900	4.959	4.345	4.660	2,664,397	-0.18(-3.72%)
Nov 07, 2023	4.700	5.170	4.550	4.840	2,999,430	+0.05(+1.04%)
Nov 06, 2023	4.820	4.970	4.420	4.790	7,875,820	+0.15(+3.23%)
Nov 03, 2023	3.920	4.720	3.860	4.640	3,289,709	+0.65(+16.29%)
Nov 02, 2023	4.300	4.449	3.920	3.990	3,250,809	-0.40(-9.11%)
Nov 01, 2023	4.130	4.780	4.130	4.390	6,511,419	+0.38(+9.34%)
Oct 31, 2023	3.920	4.170	3.580	4.015	4,213,919	+0.02(+0.63%)
Oct 30, 2023	3.050	4.200	3.050	3.990	13,397,030	+0.96(+31.68%)
Oct 27, 2023	2.950	3.350	2.950	3.030	5,253,481	+0.03(+1.00%)
Oct 26, 2023	2.670	3.120	2.570	3.000	6,380,186	+0.17(+6.01%)
Oct 25, 2023	3.070	3.350	2.730	2.830	69,222,664	+0.49(+20.94%)
Oct 24, 2023	2.360	2.510	2.330	2.340	684,781	+0.02(+0.86%)
Oct 23, 2023	2.420	2.440	2.310	2.320	588,024	-0.11(-4.53%)
Oct 20, 2023	2.590	2.620	2.415	2.430	575,650	-0.16(-6.18%)
Oct 19, 2023	2.710	2.765	2.580	2.590	636,608	-0.09(-3.36%)
Oct 18, 2023	2.890	2.890	2.670	2.680	450,892	-0.22(-7.59%)
Oct 17, 2023	2.930	3.010	2.820	2.900	777,461	-0.05(-1.69%)
Oct 16, 2023	3.040	3.085	2.875	2.950	975,122	-0.18(-5.75%)
Oct 13, 2023	2.990	3.170	2.880	3.130	768,591	+0.13(+4.33%)
Oct 12, 2023	3.220	3.230	2.885	3.000	1,171,314	-0.24(-7.41%)
Oct 11, 2023	3.160	3.710	3.070	3.240	2,600,019	-0.09(-2.70%)
Oct 10, 2023	2.790	3.617	2.710	3.330	8,900,655	+0.59(+21.53%)
Oct 09, 2023	2.770	2.940	2.650	2.740	607,970	-0.07(-2.66%)
Oct 06, 2023	2.620	2.820	2.560	2.815	1,174,906	+0.19(+7.03%)
Oct 05, 2023	2.450	2.660	2.430	2.630	1,478,742	-0.02(-0.75%)
Oct 04, 2023	2.280	3.100	2.260	2.650	6,762,959	+0.31(+13.25%)
Oct 03, 2023	2.400	2.400	2.230	2.340	816,704	-0.09(-3.70%)
Oct 02, 2023	2.550	2.550	2.335	2.430	806,804	-0.10(-3.95%)
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%)

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.