Bioxcel Therapeutics Inc (NQ: BTAI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2022	13.21	13.96	12.96	13.95	417,963	+0.84(+6.41%)
Apr 29, 2022	13.12	13.96	13.06	13.11	351,372	-0.19(-1.43%)
Apr 28, 2022	13.23	13.75	12.33	13.30	562,995	+0.13(+0.99%)
Apr 27, 2022	13.71	13.99	13.15	13.17	435,792	-0.67(-4.84%)
Apr 26, 2022	14.37	14.55	13.81	13.84	463,400	-0.78(-5.34%)
Apr 25, 2022	13.16	14.64	13.16	14.62	458,738	+0.94(+6.87%)
Apr 22, 2022	13.41	13.94	13.28	13.68	584,041	+0.22(+1.63%)
Apr 21, 2022	14.50	14.92	13.14	13.46	1,045,970	-0.97(-6.72%)
Apr 20, 2022	15.10	15.27	14.18	14.43	818,511	-0.50(-3.35%)
Apr 19, 2022	15.65	16.51	14.80	14.93	1,558,198	+0.16(+1.08%)
Apr 18, 2022	15.40	15.50	14.64	14.77	692,880	-0.81(-5.20%)
Apr 14, 2022	16.68	16.68	15.27	15.58	673,804	-0.54(-3.35%)
Apr 13, 2022	15.75	16.61	15.71	16.12	788,119	+0.37(+2.35%)
Apr 12, 2022	16.44	16.89	15.62	15.75	806,412	-0.53(-3.26%)
Apr 11, 2022	16.84	17.48	15.90	16.28	1,155,552	-0.83(-4.85%)
Apr 08, 2022	17.51	18.29	16.50	17.11	1,882,089	-0.51(-2.89%)
Apr 07, 2022	19.86	20.50	17.61	17.62	2,152,270	-2.26(-11.37%)
Apr 06, 2022	21.75	24.57	18.96	19.88	14,916,044	+0.00(+0.00%)
Apr 05, 2022	20.80	21.32	19.62	19.88	728,305	-0.61(-2.98%)
Apr 04, 2022	21.89	22.38	20.39	20.49	998,418	-1.06(-4.92%)
Apr 01, 2022	21.04	22.10	21.02	21.55	322,266	+0.64(+3.06%)
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%)

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.