Bioxcel Therapeutics Inc (NQ: BTAI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	21.90	22.33	20.78	20.91	327,723	-0.78(-3.60%)
Mar 30, 2022	22.08	23.52	21.49	21.69	360,009	-0.30(-1.36%)
Mar 29, 2022	20.59	22.04	20.59	21.99	333,378	+1.40(+6.80%)
Mar 28, 2022	22.09	22.69	20.32	20.59	329,216	-1.37(-6.24%)
Mar 25, 2022	21.82	22.25	20.94	21.96	424,687	+0.10(+0.46%)
Mar 24, 2022	19.40	22.15	19.20	21.86	697,691	+3.01(+15.97%)
Mar 23, 2022	18.78	19.14	18.42	18.85	363,872	+0.08(+0.43%)
Mar 22, 2022	16.93	19.27	16.93	18.77	655,195	+1.96(+11.66%)
Mar 21, 2022	17.70	17.79	16.78	16.81	303,433	-0.85(-4.81%)
Mar 18, 2022	16.81	18.03	16.79	17.66	699,876	+0.81(+4.81%)
Mar 17, 2022	16.27	16.89	15.85	16.85	380,927	+0.67(+4.14%)
Mar 16, 2022	15.35	16.19	15.00	16.18	478,247	+1.12(+7.44%)
Mar 15, 2022	15.45	15.63	14.44	15.06	374,356	-0.25(-1.63%)
Mar 14, 2022	17.34	17.81	15.20	15.31	418,141	-2.01(-11.61%)
Mar 11, 2022	18.01	18.67	17.32	17.32	350,924	-0.79(-4.36%)
Mar 10, 2022	19.15	19.25	17.41	18.11	321,192	-0.78(-4.13%)
Mar 09, 2022	17.89	18.89	17.51	18.89	397,205	+1.06(+5.95%)
Mar 08, 2022	17.35	18.67	16.95	17.83	224,587	+0.18(+1.02%)
Mar 07, 2022	16.73	18.08	16.54	17.65	242,426	+1.06(+6.39%)
Mar 04, 2022	16.44	16.94	16.41	16.59	203,332	-0.12(-0.72%)
Mar 03, 2022	17.89	18.12	16.52	16.71	230,003	-0.99(-5.59%)
Mar 02, 2022	18.42	18.42	17.52	17.70	197,085	-0.59(-3.23%)
Mar 01, 2022	18.16	18.80	17.64	18.29	132,542	-0.02(-0.11%)
Feb 28, 2022	17.93	18.64	17.55	18.31	275,749	+0.24(+1.33%)
Feb 25, 2022	18.17	18.12	17.38	18.07	236,792	-0.09(-0.50%)
Feb 24, 2022	15.76	18.21	15.30	18.16	445,344	+1.70(+10.33%)
Feb 23, 2022	16.13	16.76	15.73	16.46	335,574	+0.61(+3.85%)
Feb 22, 2022	16.52	16.80	15.79	15.85	503,686	-0.97(-5.77%)
Feb 18, 2022				16.82	0	-0.43(-2.49%)
Feb 17, 2022	18.24	18.33	17.11	17.25	252,172	-1.24(-6.71%)
Feb 16, 2022	18.37	18.58	17.79	18.49	221,705	-0.08(-0.43%)
Feb 15, 2022	18.19	19.00	17.82	18.57	330,422	+0.98(+5.57%)
Feb 14, 2022	17.81	17.96	17.25	17.59	269,812	-0.13(-0.73%)
Feb 11, 2022	17.81	18.79	17.66	17.72	282,553	-0.35(-1.94%)
Feb 10, 2022	17.91	19.68	17.73	18.07	438,749	-0.49(-2.64%)
Feb 09, 2022	17.12	18.63	17.12	18.56	338,669	+1.70(+10.08%)
Feb 08, 2022	16.31	17.15	16.13	16.86	401,724	+0.25(+1.51%)
Feb 07, 2022	15.61	16.85	15.56	16.61	347,968	+0.95(+6.07%)
Feb 04, 2022	15.40	15.88	14.98	15.66	298,024	+0.34(+2.22%)
Feb 03, 2022	15.38		15.24	15.32	286,084	-0.40(-2.54%)
Feb 02, 2022	17.00	17.02	15.45	15.72	349,609	-1.17(-6.93%)
Feb 01, 2022	17.48	17.49	16.23	16.89	381,642	-0.01(-0.06%)
Jan 31, 2022	15.50	16.92		16.90	268,154	+1.31(+8.40%)
Jan 28, 2022	15.18	15.63	14.32	15.59	330,095	+0.59(+3.93%)
Jan 27, 2022	16.67	16.84	14.91	15.00	293,576	-1.43(-8.70%)
Jan 26, 2022	17.91	18.12	16.30	16.43	238,890	-1.04(-5.95%)
Jan 25, 2022	16.61	17.85	16.50	17.47	321,638	+0.27(+1.57%)
Jan 24, 2022	16.24	17.35	15.23	17.20	348,320	+0.52(+3.12%)
Jan 21, 2022	17.45	17.89	16.18	16.68	462,723	-0.75(-4.30%)
Jan 20, 2022	18.00	19.05	17.32	17.43	265,999	-0.43(-2.41%)
Jan 19, 2022	18.41	19.10	17.66	17.86	334,820	-0.14(-0.78%)
Jan 18, 2022	19.05	19.28	17.86	18.00	332,802	-1.50(-7.69%)
Jan 14, 2022				19.50	0	+0.05(+0.26%)
Jan 13, 2022	19.93	20.69	19.34	19.45	289,827	-0.38(-1.92%)
Jan 12, 2022	20.66	20.80	19.80	19.83	202,249	-0.77(-3.74%)
Jan 11, 2022	19.83	20.85	19.50	20.60	161,248	+0.80(+4.04%)
Jan 10, 2022	20.06	20.06	18.95	19.80	193,881	+0.09(+0.46%)
Jan 07, 2022	19.82	20.52	19.67	19.71	149,696	-0.11(-0.55%)
Jan 06, 2022	20.18	20.59	19.34	19.82	240,415	-0.36(-1.78%)
Jan 05, 2022	22.16	22.16	20.13	20.18	315,640	-2.14(-9.59%)
Jan 04, 2022	23.08	23.20	21.70	22.32	162,747	-0.51(-2.23%)

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.