Bioxcel Therapeutics Inc (NQ: BTAI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.