Bioxcel Therapeutics Inc (NQ: BTAI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2022	13.43	14.09	13.16	14.05	213,057	+0.37(+2.70%)
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%)

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.