Bioxcel Therapeutics Inc (NQ: BTAI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	15.50	16.92		16.90	268,154	+1.31(+8.40%)
Jan 28, 2022	15.18	15.63	14.32	15.59	330,095	+0.59(+3.93%)
Jan 27, 2022	16.67	16.84	14.91	15.00	293,576	-1.43(-8.70%)
Jan 26, 2022	17.91	18.12	16.30	16.43	238,890	-1.04(-5.95%)
Jan 25, 2022	16.61	17.85	16.50	17.47	321,638	+0.27(+1.57%)
Jan 24, 2022	16.24	17.35	15.23	17.20	348,320	+0.52(+3.12%)
Jan 21, 2022	17.45	17.89	16.18	16.68	462,723	-0.75(-4.30%)
Jan 20, 2022	18.00	19.05	17.32	17.43	265,999	-0.43(-2.41%)
Jan 19, 2022	18.41	19.10	17.66	17.86	334,820	-0.14(-0.78%)
Jan 18, 2022	19.05	19.28	17.86	18.00	332,802	-1.50(-7.69%)
Jan 14, 2022				19.50	0	+0.05(+0.26%)
Jan 13, 2022	19.93	20.69	19.34	19.45	289,827	-0.38(-1.92%)
Jan 12, 2022	20.66	20.80	19.80	19.83	202,249	-0.77(-3.74%)
Jan 11, 2022	19.83	20.85	19.50	20.60	161,248	+0.80(+4.04%)
Jan 10, 2022	20.06	20.06	18.95	19.80	193,881	+0.09(+0.46%)
Jan 07, 2022	19.82	20.52	19.67	19.71	149,696	-0.11(-0.55%)
Jan 06, 2022	20.18	20.59	19.34	19.82	240,415	-0.36(-1.78%)
Jan 05, 2022	22.16	22.16	20.13	20.18	315,640	-2.14(-9.59%)
Jan 04, 2022	23.08	23.20	21.70	22.32	162,747	-0.51(-2.23%)
Jan 03, 2022	20.49	22.94	20.31	22.83	265,544	+2.50(+12.30%)
Dec 31, 2021	20.59	20.90	19.66	20.33	435,860	-0.72(-3.42%)
Dec 30, 2021	21.23	22.37	20.93	21.05	266,558	-0.32(-1.50%)
Dec 29, 2021	21.65	22.12	21.22	21.37	180,821	-0.43(-1.97%)
Dec 28, 2021	21.89	22.59	21.69	21.80	320,566	-0.25(-1.13%)
Dec 27, 2021	22.72	22.85	21.72	22.05	175,124	-0.71(-3.12%)
Dec 23, 2021	21.84	23.04	21.51	22.76	181,035	+0.92(+4.21%)
Dec 22, 2021	21.90	22.19	21.45	21.84	155,237	-0.15(-0.68%)
Dec 21, 2021	22.44	23.00	21.54	21.99	291,339	-0.02(-0.09%)
Dec 20, 2021	21.28	22.48	20.76	22.01	216,462	-0.29(-1.30%)
Dec 17, 2021	20.91	22.88	20.57	22.30	661,635	+1.39(+6.65%)
Dec 16, 2021	21.87	22.20	20.37	20.91	286,441	-0.82(-3.77%)
Dec 15, 2021	20.16	21.79	18.71	21.73	422,974	+1.61(+8.00%)
Dec 14, 2021	20.93	20.96	19.49	20.12	330,137	-1.13(-5.32%)
Dec 13, 2021	21.65	22.33	20.90	21.25	187,714	-0.60(-2.75%)
Dec 10, 2021	22.15	22.61	21.50	21.85	207,069	-0.29(-1.31%)
Dec 09, 2021	23.46	23.94	22.03	22.14	192,653	-1.65(-6.94%)
Dec 08, 2021	22.76	24.42	22.10	23.79	301,776	+1.22(+5.41%)
Dec 07, 2021	21.47	22.95	21.47	22.57	208,113	+1.62(+7.73%)
Dec 06, 2021	21.22	21.32	20.20	20.95	281,091	-0.51(-2.38%)
Dec 03, 2021	22.72	22.93	21.18	21.46	356,298	-1.22(-5.38%)
Dec 02, 2021	20.44	22.99	19.68	22.68	569,932	+2.25(+11.01%)
Dec 01, 2021	18.88	21.00	18.82	20.43	1,003,111	-2.50(-10.90%)
Nov 30, 2021	21.80	22.97	21.70	22.93	324,897	+0.69(+3.10%)
Nov 29, 2021	22.96	23.40	21.68	22.24	387,961	-0.34(-1.51%)
Nov 26, 2021	23.41	23.76	22.04	22.58	240,313	-1.26(-5.29%)
Nov 24, 2021	23.63	24.38	23.40	23.84	192,151	-0.01(-0.04%)
Nov 23, 2021	24.18	24.72	23.03	23.85	318,589	-0.40(-1.65%)
Nov 22, 2021	25.56	26.25	24.25	24.25	350,951	-1.17(-4.60%)
Nov 19, 2021	24.81	25.58	24.61	25.42	210,720	+0.44(+1.76%)
Nov 18, 2021	26.27	25.10	24.65	24.98	350,757	-1.52(-5.74%)
Nov 17, 2021	27.47	28.00	26.35	26.50	336,952	-1.16(-4.19%)
Nov 16, 2021	27.30	27.98	25.71	27.66	705,556	+0.45(+1.65%)
Nov 15, 2021	29.65	29.85	26.55	27.21	1,508,266	-7.32(-21.20%)
Nov 12, 2021	33.35	34.60	32.94	34.53	126,148	+1.48(+4.48%)
Nov 11, 2021	34.44	34.81	32.38	33.05	170,460	-1.23(-3.59%)
Nov 10, 2021	34.92		34.14	34.28	273,085	+0.41(+1.21%)
Nov 09, 2021	34.02	34.50	33.16	33.87	199,411	-0.26(-0.76%)
Nov 08, 2021	34.42	34.63	33.80	34.13	120,301	-0.11(-0.32%)
Nov 05, 2021	35.20	35.25	33.51	34.24	195,674	-0.85(-2.42%)
Nov 04, 2021	35.00	36.10	34.13	35.09	240,968	+0.12(+0.34%)
Nov 03, 2021	31.96	35.00	31.34	34.97	379,753	+2.82(+8.77%)
Nov 02, 2021	31.27	32.27	30.74	32.15	170,472	+0.80(+2.55%)

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.