Bioxcel Therapeutics Inc (NQ: BTAI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	15.54	15.54	14.98	15.44	254,551	-0.27(-1.72%)
Jul 28, 2022	15.81	15.99	15.06	15.71	167,439	-0.08(-0.51%)
Jul 27, 2022	15.55	15.93	15.22	15.79	204,273	+0.53(+3.47%)
Jul 26, 2022	15.14	15.88	14.89	15.26	210,596	-0.01(-0.07%)
Jul 25, 2022	15.85	16.16	15.13	15.27	218,026	-0.58(-3.66%)
Jul 22, 2022	17.00	17.00	15.75	15.85	191,899	-1.03(-6.10%)
Jul 21, 2022	17.39	17.50	16.52	16.88	195,667	-0.59(-3.38%)
Jul 20, 2022	16.27	18.07	16.27	17.47	550,222	+1.34(+8.31%)
Jul 19, 2022	15.51	16.68	15.46	16.13	384,772	+0.84(+5.49%)
Jul 18, 2022	17.69	17.69	15.17	15.29	394,852	-1.56(-9.26%)
Jul 15, 2022	17.40	17.40	16.29	16.85	481,330	-0.25(-1.46%)
Jul 14, 2022	17.48	17.97	17.10	17.10	440,980	-0.79(-4.42%)
Jul 13, 2022	15.00	18.08	14.97	17.89	856,608	+2.37(+15.27%)
Jul 12, 2022	15.14	15.65	14.19	15.52	325,461	+0.42(+2.78%)
Jul 11, 2022	16.07	16.07	15.04	15.10	438,658	-1.11(-6.85%)
Jul 08, 2022	16.53	17.21	16.15	16.21	391,819	-0.45(-2.70%)
Jul 07, 2022	16.00	16.99	15.89	16.66	689,891	+0.81(+5.11%)
Jul 06, 2022	14.74	16.36	14.56	15.85	767,945	+1.21(+8.27%)
Jul 05, 2022	14.03	14.69	13.81	14.64	449,217	+0.37(+2.59%)
Jul 01, 2022	13.05	14.59	12.97	14.27	773,083	+1.07(+8.11%)
Jun 30, 2022	12.99	13.63	12.67	13.20	443,136	-0.18(-1.35%)
Jun 29, 2022	12.31	13.57	11.98	13.38	549,475	+0.96(+7.73%)
Jun 28, 2022	12.94	13.00	12.21	12.42	385,983	-0.42(-3.27%)
Jun 27, 2022	12.25	12.87	11.93	12.84	426,898	+0.73(+6.03%)
Jun 24, 2022	12.47	12.60	11.91	12.11	1,182,460	+0.05(+0.41%)
Jun 23, 2022	11.29	12.11	11.20	12.06	414,095	+0.86(+7.68%)
Jun 22, 2022	10.52	11.66	10.37	11.20	344,332	+0.42(+3.90%)
Jun 21, 2022	10.60	11.34	10.60	10.78	518,386	+0.45(+4.36%)
Jun 17, 2022	9.170	10.51	9.170	10.33	2,399,472	+1.30(+14.40%)
Jun 16, 2022	9.440	9.630	8.880	9.030	965,458	-0.83(-8.42%)
Jun 15, 2022	9.280	9.910	9.180	9.860	960,131	+0.67(+7.29%)
Jun 14, 2022	9.310	9.450	8.795	9.190	582,702	-0.05(-0.54%)
Jun 13, 2022	9.870	9.880	9.040	9.240	717,288	-1.02(-9.94%)
Jun 10, 2022	10.85	10.85	10.01	10.26	607,459	-0.95(-8.47%)
Jun 09, 2022	11.58	11.81	11.14	11.21	385,690	-0.51(-4.35%)
Jun 08, 2022	11.33	11.96	11.17	11.72	576,605	+0.20(+1.74%)
Jun 07, 2022	10.64	11.55	10.59	11.52	474,233	+0.72(+6.67%)
Jun 06, 2022	11.63	11.91	10.75	10.80	271,493	-0.37(-3.31%)
Jun 03, 2022	10.56	11.27	10.41	11.17	632,550	+0.51(+4.78%)
Jun 02, 2022	10.74	11.19	10.57	10.66	572,734	-0.15(-1.39%)
Jun 01, 2022	11.91	11.95	10.64	10.81	684,517	-0.89(-7.61%)
May 31, 2022	12.18	12.39	11.48	11.70	497,006	-0.55(-4.49%)
May 27, 2022	11.62	12.75	11.25	12.25	574,683	+0.71(+6.15%)
May 26, 2022	11.53	11.85	11.15	11.54	435,996	+0.09(+0.79%)
May 25, 2022	11.42	11.83	11.28	11.45	444,155	+0.00(+0.00%)
May 24, 2022	13.36	13.36	11.23	11.45	778,039	-2.07(-15.31%)
May 23, 2022	13.64	13.77	12.93	13.52	374,176	-0.05(-0.37%)
May 20, 2022	13.43	13.84	12.72	13.57	355,262	+0.33(+2.49%)
May 19, 2022	13.20	13.54	12.56	13.24	405,248	-0.05(-0.38%)
May 18, 2022	13.15	13.90	13.03	13.29	628,449	-0.45(-3.28%)
May 17, 2022	12.32	13.92	12.23	13.74	724,069	+1.71(+14.21%)
May 16, 2022	11.61	12.45	11.33	12.03	366,161	+0.29(+2.47%)
May 13, 2022	10.99	12.00	10.63	11.74	652,429	+0.98(+9.11%)
May 12, 2022	9.360	11.46	9.080	10.76	1,039,520	+1.09(+11.27%)
May 11, 2022	11.07	11.38	9.600	9.670	785,517	-1.56(-13.89%)
May 10, 2022	11.81	12.02	10.70	11.23	938,165	-0.13(-1.14%)
May 09, 2022	12.34	12.77	11.28	11.36	921,551	-1.20(-9.55%)
May 06, 2022	13.39	13.67	12.50	12.56	617,940	-1.15(-8.39%)
May 05, 2022	14.80	14.80	13.32	13.71	448,712	-1.09(-7.36%)
May 04, 2022	13.98	14.86	13.39	14.80	537,911	+0.82(+5.87%)
May 03, 2022	13.84	14.07	13.43	13.98	269,626	+0.03(+0.22%)

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.