Bioxcel Therapeutics Inc (NQ: BTAI )

Date	Open	High	Low	Close	Volume	Change (%)
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.