Bioxcel Therapeutics Inc (NQ: BTAI )

47.22 USD -5.49 (-10.42%)
Official Closing Price Updated: 7:56 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 55.12 56.50 53.56 55.71 259,534 +2.10(+3.92%)
Feb 26, 2021 54.45 56.86 51.53 53.61 393,400 -1.54(-2.79%)
Feb 25, 2021 57.46 60.36 53.82 55.15 483,384 -1.83(-3.21%)
Feb 24, 2021 54.13 58.23 53.55 56.98 406,675 +2.06(+3.75%)
Feb 23, 2021 52.02 56.14 50.20 54.92 552,822 +0.02(+0.04%)
Feb 22, 2021 54.34 57.00 53.62 54.90 445,317 +0.18(+0.33%)
Feb 19, 2021 56.22 56.77 54.18 54.72 371,300 +0.83(+1.54%)
Feb 18, 2021 56.23 56.23 53.38 53.89 364,077 -2.64(-4.67%)
Feb 17, 2021 55.93 57.25 53.38 56.53 523,129 +0.05(+0.09%)
Feb 16, 2021 60.96 61.75 55.33 56.48 650,828 -4.22(-6.95%)
Feb 12, 2021 64.60 65.73 60.00 60.70 509,500 -3.90(-6.04%)
Feb 11, 2021 62.00 67.74 61.50 64.60 612,642 +3.28(+5.35%)
Feb 10, 2021 60.00 62.02 58.36 61.32 487,836 +1.60(+2.68%)
Feb 09, 2021 60.28 61.97 58.76 59.72 391,825 -0.28(-0.47%)
Feb 08, 2021 58.29 60.51 56.53 60.00 544,285 +2.25(+3.90%)
Feb 05, 2021 55.46 59.69 54.70 57.75 856,500 +3.36(+6.18%)
Feb 04, 2021 55.30 56.00 53.74 54.39 378,144 -0.91(-1.65%)
Feb 03, 2021 50.92 56.76 50.92 55.30 712,866 +4.61(+9.09%)
Feb 02, 2021 52.00 53.19 48.74 50.69 893,672 -1.03(-1.99%)
Feb 01, 2021 48.73 53.00 47.90 51.72 767,727 +5.40(+11.66%)
Jan 29, 2021 47.00 49.11 45.10 46.32 502,500 +0.07(+0.15%)
Jan 28, 2021 51.00 52.20 45.76 46.25 818,920 -4.21(-8.34%)
Jan 27, 2021 50.04 54.60 48.86 50.46 675,078 -0.91(-1.77%)
Jan 26, 2021 49.92 52.12 49.50 51.37 400,061 +1.50(+3.01%)
Jan 25, 2021 47.75 49.87 46.65 49.87 454,249 +2.55(+5.39%)
Jan 22, 2021 47.50 47.92 46.65 47.32 473,800 -0.75(-1.56%)
Jan 21, 2021 49.08 49.27 47.86 48.07 314,960 -0.92(-1.88%)
Jan 20, 2021 49.00 49.17 47.29 48.99 377,445 +0.80(+1.66%)
Jan 19, 2021 52.78 52.78 47.95 48.19 848,700 -3.30(-6.41%)
Jan 15, 2021 53.70 54.90 51.01 51.49 408,300 -2.61(-4.82%)
Jan 14, 2021 53.05 55.00 51.90 54.10 510,544 +3.24(+6.37%)
Jan 13, 2021 52.50 53.96 50.79 50.86 272,688 -1.68(-3.20%)
Jan 12, 2021 50.53 52.61 49.35 52.54 357,860 +1.69(+3.32%)
Jan 11, 2021 51.63 52.35 49.71 50.85 418,485 -1.76(-3.35%)
Jan 08, 2021 54.43 55.00 51.85 52.61 638,200 -2.34(-4.26%)
Jan 07, 2021 49.27 54.99 48.65 54.95 869,054 +6.42(+13.23%)
Jan 06, 2021 49.76 50.00 47.76 48.53 874,639 +0.79(+1.65%)
Jan 05, 2021 52.00 52.70 46.63 47.74 2,740,929 -4.51(-8.63%)
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.