Bioxcel Therapeutics Inc (NQ: BTAI )

34.95 USD -0.05 (-0.14%)
Official Closing Price Updated: 7:43 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 35.06 35.41 34.20 34.95 263,500 -0.05(-0.14%)
Apr 15, 2021 34.95 35.50 34.02 35.00 304,344 +0.05(+0.14%)
Apr 14, 2021 34.54 36.25 34.54 34.95 339,302 +0.54(+1.57%)
Apr 13, 2021 35.00 35.46 33.75 34.41 494,051 -0.66(-1.88%)
Apr 12, 2021 35.70 35.70 34.31 35.07 281,729 -0.80(-2.23%)
Apr 09, 2021 36.92 37.00 35.32 35.87 346,200 -0.15(-0.42%)
Apr 08, 2021 34.96 36.16 34.61 36.02 359,402 +1.33(+3.83%)
Apr 07, 2021 35.15 36.13 34.42 34.69 420,280 -0.51(-1.45%)
Apr 06, 2021 37.19 37.34 35.00 35.20 686,774 -1.80(-4.86%)
Apr 05, 2021 38.16 38.25 36.50 37.00 737,557 -0.63(-1.67%)
Apr 01, 2021 40.42 40.77 36.50 37.63 2,250,100 -5.53(-12.81%)
Mar 31, 2021 41.30 43.40 40.78 43.16 397,378 +2.06(+5.01%)
Mar 30, 2021 39.37 41.30 38.51 41.10 326,188 +2.06(+5.28%)
Mar 29, 2021 41.05 41.65 38.90 39.04 432,957 -2.51(-6.04%)
Mar 26, 2021 40.76 42.67 40.01 41.55 370,400 +0.38(+0.92%)
Mar 25, 2021 39.29 42.04 38.64 41.17 419,534 +0.79(+1.96%)
Mar 24, 2021 43.35 43.41 40.21 40.38 501,301 -2.21(-5.19%)
Mar 23, 2021 45.70 46.08 42.24 42.59 525,177 -3.76(-8.11%)
Mar 22, 2021 45.07 47.08 44.72 46.35 589,226 +1.59(+3.55%)
Mar 19, 2021 45.19 45.87 43.95 44.76 1,373,800 +0.99(+2.26%)
Mar 18, 2021 46.01 46.87 43.75 43.77 377,019 -3.10(-6.61%)
Mar 17, 2021 45.11 47.20 44.15 46.87 333,703 +0.71(+1.54%)
Mar 16, 2021 48.92 49.21 45.00 46.16 637,079 -2.55(-5.24%)
Mar 15, 2021 49.78 49.78 47.55 48.71 498,593 +1.72(+3.66%)
Mar 12, 2021 46.92 47.83 45.53 46.99 331,200 -0.21(-0.44%)
Mar 11, 2021 47.71 48.57 44.70 47.20 673,371 +1.95(+4.31%)
Mar 10, 2021 48.49 49.29 45.04 45.25 401,201 -2.53(-5.30%)
Mar 09, 2021 45.44 48.38 45.44 47.78 403,967 +3.58(+8.10%)
Mar 08, 2021 45.81 47.24 43.67 44.20 412,187 -1.00(-2.21%)
Mar 05, 2021 44.50 46.00 39.50 45.20 732,000 +2.24(+5.21%)
Mar 04, 2021 47.67 48.44 42.41 42.96 774,528 -4.26(-9.02%)
Mar 03, 2021 53.34 53.54 46.95 47.22 755,212 -5.49(-10.42%)
Mar 02, 2021 55.47 55.47 52.49 52.71 272,890 -3.00(-5.39%)
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.