Bioxcel Therapeutics Inc (NQ: BTAI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	2.610	2.650	2.520	2.630	260,295	+0.02(+0.77%)
Apr 25, 2024	2.720	2.720	2.550	2.610	664,637	-0.10(-3.69%)
Apr 24, 2024	2.970	2.990	2.660	2.710	880,923	-0.26(-8.75%)
Apr 23, 2024	2.840	3.045	2.793	2.970	408,013	+0.12(+4.21%)
Apr 22, 2024	2.730	2.860	2.600	2.850	369,752	+0.10(+3.64%)
Apr 19, 2024	2.550	2.790	2.520	2.750	619,867	+0.20(+7.84%)
Apr 18, 2024	2.570	2.631	2.550	2.550	244,523	-0.04(-1.54%)
Apr 17, 2024	2.720	2.750	2.580	2.590	319,912	-0.09(-3.36%)
Apr 16, 2024	2.760	2.780	2.640	2.680	229,750	-0.07(-2.55%)
Apr 15, 2024	2.890	2.971	2.710	2.750	477,227	-0.15(-5.17%)
Apr 12, 2024	2.780	3.099	2.775	2.900	1,130,764	+0.11(+3.94%)
Apr 11, 2024	2.670	2.808	2.581	2.790	341,914	+0.16(+6.08%)
Apr 10, 2024	2.630	2.680	2.580	2.630	388,432	+0.06(+2.33%)
Apr 09, 2024	2.580	2.660	2.550	2.570	364,817	-0.06(-2.28%)
Apr 08, 2024	2.680	2.710	2.620	2.630	160,505	-0.03(-1.13%)
Apr 05, 2024	2.670	2.700	2.600	2.660	186,688	-0.03(-1.12%)
Apr 04, 2024	2.630	2.690	2.565	2.690	423,803	+0.05(+1.89%)
Apr 03, 2024	2.670	2.670	2.570	2.640	307,950	+0.00(+0.00%)
Apr 02, 2024	2.760	2.780	2.560	2.640	528,422	-0.18(-6.38%)
Apr 01, 2024	2.820	2.860	2.720	2.820	317,338	+0.00(+0.00%)
Mar 28, 2024	2.840	2.905	2.790	2.820	335,951	-0.06(-2.08%)
Mar 27, 2024	2.820	2.960	2.780	2.880	531,226	+0.02(+0.70%)
Mar 26, 2024	2.850	2.870	2.730	2.860	474,713	+0.01(+0.35%)
Mar 25, 2024	2.600	2.960	2.600	2.850	1,205,679	+0.04(+1.42%)
Mar 22, 2024	2.850	2.870	2.750	2.810	399,159	-0.02(-0.71%)
Mar 21, 2024	2.800	2.890	2.780	2.830	352,959	+0.05(+1.80%)
Mar 20, 2024	2.750	2.790	2.665	2.780	434,368	+0.06(+2.21%)
Mar 19, 2024	2.690	2.850	2.635	2.720	508,188	-0.02(-0.73%)
Mar 18, 2024	2.700	2.770	2.610	2.740	408,959	+0.06(+2.24%)
Mar 15, 2024	2.820	2.880	2.580	2.680	1,456,281	-0.19(-6.62%)
Mar 14, 2024	2.850	3.090	2.745	2.870	937,888	+0.00(+0.00%)
Mar 13, 2024	2.800	2.900	2.700	2.870	583,583	+0.10(+3.61%)
Mar 12, 2024	3.300	3.300	2.600	2.770	1,538,726	-0.13(-4.48%)
Mar 11, 2024	3.050	3.150	2.880	2.900	1,026,810	-0.22(-7.05%)
Mar 08, 2024	3.060	3.211	3.000	3.120	550,599	+0.08(+2.63%)
Mar 07, 2024	2.960	3.075	2.920	3.040	383,137	+0.08(+2.70%)
Mar 06, 2024	3.040	3.080	2.920	2.960	474,082	-0.06(-1.99%)
Mar 05, 2024	3.080	3.125	2.990	3.020	405,127	-0.10(-3.21%)
Mar 04, 2024	3.180	3.220	2.990	3.120	984,232	-0.09(-2.80%)
Mar 01, 2024	3.250	3.295	3.150	3.210	537,160	+0.03(+0.94%)
Feb 29, 2024	3.360	3.400	3.140	3.180	509,684	-0.09(-2.75%)
Feb 28, 2024	3.320	3.435	3.220	3.270	958,111	-0.05(-1.51%)
Feb 27, 2024	3.130	3.500	3.100	3.320	1,513,435	+0.22(+7.10%)
Feb 26, 2024	3.090	3.150	2.965	3.100	1,080,432	+0.03(+0.98%)
Feb 23, 2024	3.160	3.270	3.050	3.070	1,348,463	-0.10(-3.15%)
Feb 22, 2024	3.260	3.320	3.120	3.170	839,923	+0.02(+0.63%)
Feb 21, 2024	3.350	3.450	3.000	3.150	2,261,490	-0.36(-10.26%)
Feb 20, 2024	3.500	3.780	3.456	3.510	2,658,981	+0.00(+0.00%)
Feb 16, 2024	3.660	3.820	3.500	3.510	3,150,366	-0.08(-2.23%)
Feb 15, 2024	3.180	3.600	3.160	3.590	4,369,771	+0.49(+15.81%)
Feb 14, 2024	2.460	3.380	2.415	3.100	9,773,802	+0.64(+26.02%)
Feb 13, 2024	2.560	2.650	2.090	2.460	14,550,550	+0.51(+26.15%)
Feb 12, 2024	2.400	2.450	1.933	1.950	10,233,939	-0.16(-7.58%)
Feb 09, 2024	2.560	2.780	1.910	2.110	10,024,607	-1.64(-43.73%)
Feb 08, 2024	3.680	3.818	3.550	3.750	1,653,801	-0.03(-0.79%)
Feb 07, 2024	3.960	3.963	3.606	3.780	911,577	-0.26(-6.44%)
Feb 06, 2024	3.590	4.170	3.490	4.040	2,302,227	+0.33(+8.89%)
Feb 05, 2024	3.350	3.865	3.150	3.710	3,611,483	+0.65(+21.24%)
Feb 02, 2024	3.160	3.180	3.035	3.060	317,615	-0.12(-3.77%)
Feb 01, 2024	3.250	3.285	3.105	3.180	307,121	-0.04(-1.24%)
Jan 31, 2024	3.430	3.450	3.220	3.220	329,897	-0.19(-5.57%)
Jan 30, 2024	3.420	3.610	3.340	3.410	589,852	-0.02(-0.58%)
Jan 29, 2024	3.310	3.500	3.120	3.430	625,030	+0.12(+3.63%)
Jan 26, 2024	3.270	3.500	3.160	3.310	683,711	+0.02(+0.61%)
Jan 25, 2024	2.860	3.290	2.860	3.290	1,057,691	+0.48(+17.08%)
Jan 24, 2024	2.820	2.860	2.780	2.810	532,977	+0.05(+1.81%)
Jan 23, 2024	2.590	2.760	2.590	2.760	411,052	+0.15(+5.75%)
Jan 22, 2024	2.520	2.625	2.520	2.610	378,434	+0.04(+1.56%)
Jan 19, 2024	2.510	2.590	2.490	2.570	251,756	+0.03(+1.18%)
Jan 18, 2024	2.500	2.560	2.450	2.540	301,014	+0.03(+1.20%)
Jan 17, 2024	2.490	2.550	2.490	2.510	251,579	-0.01(-0.40%)
Jan 16, 2024	2.610	2.660	2.510	2.520	419,460	-0.11(-4.18%)
Jan 12, 2024	2.700	2.775	2.620	2.630	442,685	-0.05(-1.87%)
Jan 11, 2024	2.700	2.705	2.590	2.680	411,671	-0.05(-1.83%)
Jan 10, 2024	2.890	2.890	2.705	2.730	385,933	-0.04(-1.44%)
Jan 09, 2024	2.890	2.890	2.745	2.770	320,586	-0.13(-4.48%)
Jan 08, 2024	2.770	2.910	2.720	2.900	689,054	+0.09(+3.20%)
Jan 05, 2024	2.800	2.850	2.730	2.810	343,563	+0.01(+0.36%)
Jan 04, 2024	2.800	2.880	2.710	2.800	674,861	+0.02(+0.72%)
Jan 03, 2024	2.840	2.883	2.750	2.780	728,556	-0.15(-5.12%)
Jan 02, 2024	2.910	3.000	2.900	2.930	473,555	-0.02(-0.68%)
Dec 29, 2023	3.000	3.050	2.900	2.950	565,337	-0.05(-1.67%)
Dec 28, 2023	2.950	3.025	2.925	3.000	742,502	+0.06(+2.04%)
Dec 27, 2023	3.000	3.060	2.900	2.940	872,341	-0.09(-2.97%)
Dec 26, 2023	3.020	3.110	2.960	3.030	691,690	+0.00(+0.00%)
Dec 22, 2023	2.970	3.110	2.970	3.030	718,003	+0.06(+2.02%)
Dec 21, 2023	3.000	3.094	2.970	2.970	517,327	+0.00(+0.00%)
Dec 20, 2023	3.150	3.175	2.950	2.970	902,380	-0.18(-5.71%)
Dec 19, 2023	3.150	3.259	3.120	3.150	475,559	-0.04(-1.25%)
Dec 18, 2023	3.220	3.270	3.100	3.190	404,754	-0.05(-1.54%)
Dec 15, 2023	3.270	3.290	3.110	3.240	636,654	+0.00(+0.00%)
Dec 14, 2023	3.230	3.340	3.171	3.240	834,881	+0.04(+1.25%)
Dec 13, 2023	3.160	3.250	3.100	3.200	646,918	+0.03(+0.95%)
Dec 12, 2023	3.130	3.380	3.110	3.170	976,906	+0.05(+1.77%)
Dec 11, 2023	3.270	3.360	3.070	3.115	597,021	-0.05(-1.74%)
Dec 08, 2023	3.520	3.520	3.150	3.170	905,427	-0.33(-9.43%)
Dec 07, 2023	3.570	3.640	3.470	3.500	536,273	-0.07(-1.96%)
Dec 06, 2023	3.690	3.780	3.570	3.570	526,203	-0.14(-3.77%)
Dec 05, 2023	3.850	3.905	3.690	3.710	510,446	-0.11(-2.88%)
Dec 04, 2023	3.870	3.950	3.810	3.820	613,936	-0.07(-1.80%)
Dec 01, 2023	3.800	3.900	3.660	3.890	694,322	+0.09(+2.37%)
Nov 30, 2023	3.860	3.980	3.800	3.800	1,020,208	-0.10(-2.56%)
Nov 29, 2023	3.860	4.100	3.840	3.900	1,169,764	-0.01(-0.26%)
Nov 28, 2023	3.820	4.010	3.750	3.910	632,414	+0.07(+1.82%)
Nov 27, 2023	3.930	3.930	3.740	3.840	887,471	-0.09(-2.29%)
Nov 24, 2023	3.860	3.975	3.790	3.930	403,911	+0.10(+2.61%)
Nov 22, 2023	3.950	4.010	3.750	3.830	794,776	-0.07(-1.79%)
Nov 21, 2023	3.910	4.065	3.785	3.900	1,074,859	+0.07(+1.83%)
Nov 20, 2023	4.140	4.250	3.730	3.830	1,806,601	-0.30(-7.26%)
Nov 17, 2023	4.260	4.320	4.110	4.130	1,609,902	-0.12(-2.82%)
Nov 16, 2023	4.520	4.520	4.160	4.250	1,321,588	-0.15(-3.41%)
Nov 15, 2023	4.250	4.891	4.230	4.400	2,760,834	+0.18(+4.27%)
Nov 14, 2023	3.560	4.250	3.360	4.220	8,773,375	-1.29(-23.41%)
Nov 13, 2023	5.200	5.620	4.740	5.510	3,306,530	+0.34(+6.58%)
Nov 10, 2023	4.650	5.320	4.640	5.170	2,750,783	+0.44(+9.30%)
Nov 09, 2023	4.480	4.830	4.285	4.730	1,720,142	+0.07(+1.50%)
Nov 08, 2023	4.900	4.959	4.345	4.660	2,664,397	-0.18(-3.72%)
Nov 07, 2023	4.700	5.170	4.550	4.840	2,999,430	+0.05(+1.04%)
Nov 06, 2023	4.820	4.970	4.420	4.790	7,875,820	+0.15(+3.23%)
Nov 03, 2023	3.920	4.720	3.860	4.640	3,289,709	+0.65(+16.29%)
Nov 02, 2023	4.300	4.449	3.920	3.990	3,250,809	-0.40(-9.11%)

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.