Bioxcel Therapeutics Inc (NQ: BTAI )

2.820 -0.060 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 13.81 14.23 13.63 13.68 197,359 +0.01(+0.07%)
Aug 30, 2022 13.85 13.90 13.21 13.67 209,872 -0.06(-0.44%)
Aug 29, 2022 13.50 14.09 13.50 13.73 141,909 -0.01(-0.07%)
Aug 26, 2022 14.47 14.47 13.65 13.74 174,789 -0.71(-4.91%)
Aug 25, 2022 14.57 14.64 14.07 14.45 199,532 -0.06(-0.41%)
Aug 24, 2022 14.19 14.73 14.05 14.51 216,396 +0.25(+1.75%)
Aug 23, 2022 14.34 14.49 14.01 14.26 169,566 -0.03(-0.21%)
Aug 22, 2022 14.19 14.50 13.93 14.29 260,828 -0.15(-1.04%)
Aug 19, 2022 14.33 14.64 14.06 14.44 146,419 -0.22(-1.50%)
Aug 18, 2022 14.41 14.74 13.94 14.66 423,668 +0.11(+0.76%)
Aug 17, 2022 14.65 15.04 14.42 14.55 224,957 -0.32(-2.15%)
Aug 16, 2022 15.19 15.26 14.68 14.87 234,891 -0.39(-2.56%)
Aug 15, 2022 15.65 16.00 15.22 15.26 265,500 -0.38(-2.43%)
Aug 12, 2022 15.29 15.94 15.12 15.64 307,427 +0.47(+3.10%)
Aug 11, 2022 15.06 15.67 14.76 15.17 409,144 +0.17(+1.13%)
Aug 10, 2022 15.76 15.79 14.61 15.00 516,199 -0.36(-2.34%)
Aug 09, 2022 16.25 16.26 14.89 15.36 412,325 -1.26(-7.58%)
Aug 08, 2022 16.60 16.81 15.66 16.62 405,477 +0.21(+1.28%)
Aug 05, 2022 15.55 16.59 15.20 16.41 335,651 +0.58(+3.66%)
Aug 04, 2022 15.04 15.87 15.04 15.83 235,556 +0.92(+6.17%)
Aug 03, 2022 14.43 15.74 14.39 14.91 332,628 +0.71(+5.00%)
Aug 02, 2022 13.69 14.74 13.69 14.20 288,405 +0.42(+3.05%)
Aug 01, 2022 15.32 15.57 13.65 13.78 508,846 -1.66(-10.75%)
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%)
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.