Bioxcel Therapeutics Inc (NQ: BTAI )

20.43 USD -2.50 (-10.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.530 5.859 5.060 5.080 17,043 -0.32(-5.93%)
Oct 30, 2018 5.030 5.400 5.000 5.400 30,781 +0.33(+6.51%)
Oct 29, 2018 5.700 6.400 5.000 5.070 20,065 -0.55(-9.79%)
Oct 26, 2018 5.820 5.860 5.540 5.620 13,100 -0.23(-3.93%)
Oct 25, 2018 6.260 6.260 5.758 5.850 18,593 -0.15(-2.50%)
Oct 24, 2018 5.850 6.000 5.690 6.000 67,074 +0.20(+3.48%)
Oct 23, 2018 5.410 5.800 5.110 5.798 70,690 +0.14(+2.44%)
Oct 22, 2018 6.400 6.590 5.380 5.660 37,937 -0.61(-9.73%)
Oct 19, 2018 6.370 6.550 6.250 6.270 21,000 -0.06(-1.02%)
Oct 18, 2018 6.560 6.560 6.250 6.334 13,032 -0.23(-3.44%)
Oct 17, 2018 6.250 7.220 6.250 6.560 19,862 +0.31(+4.96%)
Oct 16, 2018 6.330 6.456 6.093 6.250 15,070 -0.11(-1.73%)
Oct 15, 2018 6.340 6.360 6.100 6.360 19,293 +0.12(+1.92%)
Oct 12, 2018 6.240 6.370 6.050 6.240 14,900 +0.39(+6.67%)
Oct 11, 2018 5.860 6.362 5.850 5.850 21,505 -0.05(-0.85%)
Oct 10, 2018 6.790 6.790 5.770 5.900 22,607 -0.86(-12.72%)
Oct 09, 2018 6.660 6.800 6.550 6.760 9,044 -0.09(-1.31%)
Oct 08, 2018 7.380 7.380 6.500 6.850 38,069 -0.43(-5.91%)
Oct 05, 2018 7.460 7.690 6.350 7.280 52,800 -0.17(-2.28%)
Oct 04, 2018 7.720 7.750 7.450 7.450 15,784 -0.14(-1.84%)
Oct 03, 2018 7.600 7.610 7.450 7.590 78,779 +0.01(+0.13%)
Oct 02, 2018 7.610 7.694 7.250 7.580 43,727 -0.03(-0.39%)
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.