Bioxcel Therapeutics Inc (NQ: BTAI )

30.68 USD -1.35 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.460 5.660 5.340 5.360 11,524 -0.12(-2.19%)
Jan 30, 2019 5.850 5.850 5.360 5.480 28,498 -0.16(-2.84%)
Jan 29, 2019 5.660 5.660 5.540 5.640 11,816 -0.01(-0.18%)
Jan 28, 2019 5.670 5.840 5.540 5.650 88,741 +0.12(+2.17%)
Jan 25, 2019 5.700 5.850 5.530 5.530 16,800 +0.03(+0.55%)
Jan 24, 2019 5.690 5.830 5.500 5.500 17,855 -0.20(-3.51%)
Jan 23, 2019 5.710 5.713 5.550 5.700 22,953 -0.03(-0.52%)
Jan 22, 2019 5.850 6.198 5.600 5.730 80,014 -0.13(-2.22%)
Jan 18, 2019 5.820 5.890 5.645 5.860 28,500 +0.25(+4.46%)
Jan 17, 2019 5.600 5.780 5.600 5.610 12,254 +0.04(+0.72%)
Jan 16, 2019 5.200 5.939 5.200 5.570 44,438 +0.30(+5.69%)
Jan 15, 2019 5.750 5.750 5.210 5.270 60,601 -0.49(-8.51%)
Jan 14, 2019 6.250 6.250 5.500 5.760 32,635 -0.31(-5.11%)
Jan 11, 2019 6.000 6.210 5.840 6.070 43,300 -0.11(-1.78%)
Jan 10, 2019 6.000 6.400 5.510 6.180 50,859 +0.21(+3.52%)
Jan 09, 2019 6.000 6.250 5.460 5.970 121,284 -0.12(-1.97%)
Jan 08, 2019 5.440 6.260 5.180 6.090 182,998 +0.77(+14.47%)
Jan 07, 2019 5.280 5.400 4.900 5.320 224,478 +0.10(+1.92%)
Jan 04, 2019 5.300 5.300 4.540 5.220 327,100 +0.20(+3.98%)
Jan 03, 2019 4.500 5.840 4.000 5.020 1,910,322 +1.53(+43.84%)
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.