Bioxcel Therapeutics Inc (NQ: BTAI )

20.96 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 30.30 30.42 29.04 29.14 165,770 -0.90(-3.00%)
Oct 28, 2021 29.43 30.11 30.04 193,016 +0.66(+2.25%)
Oct 27, 2021 30.82 30.98 29.26 29.38 163,537 -1.43(-4.64%)
Oct 26, 2021 30.12 30.81 226,038 +0.92(+3.08%)
Oct 25, 2021 30.03 30.27 29.59 29.89 168,925 -0.05(-0.17%)
Oct 22, 2021 29.54 30.02 29.94 147,663 +0.23(+0.77%)
Oct 21, 2021 28.53 30.05 28.53 29.71 157,232 +1.04(+3.63%)
Oct 20, 2021 28.51 29.25 28.48 28.67 116,656 -0.05(-0.17%)
Oct 19, 2021 28.30 29.88 28.14 28.72 278,172 +0.67(+2.39%)
Oct 18, 2021 27.13 28.96 27.13 28.05 337,219 +0.96(+3.54%)
Oct 15, 2021 27.84 29.25 26.92 27.09 441,269 -0.61(-2.20%)
Oct 14, 2021 31.09 31.10 26.58 27.70 1,174,279 -4.02(-12.67%)
Oct 13, 2021 32.23 33.16 31.29 31.72 148,488 -0.56(-1.73%)
Oct 12, 2021 30.85 32.39 30.75 32.28 154,605 +1.38(+4.47%)
Oct 11, 2021 30.50 31.35 30.20 30.90 72,463 +0.31(+1.01%)
Oct 08, 2021 31.47 31.84 30.46 30.59 96,101 -0.90(-2.86%)
Oct 07, 2021 31.00 32.48 30.66 31.49 239,292 +0.45(+1.45%)
Oct 06, 2021 31.25 31.50 29.90 31.04 243,279 -0.48(-1.52%)
Oct 05, 2021 30.37 31.75 30.37 31.52 204,163 +1.02(+3.34%)
Oct 04, 2021 30.36 31.21 30.00 30.50 217,249 -0.21(-0.68%)
Oct 01, 2021 30.44 30.85 29.60 30.71 189,251 +0.36(+1.19%)
Sep 30, 2021 29.65 30.97 29.62 30.35 123,277 +0.80(+2.71%)
Sep 29, 2021 30.77 31.50 29.36 29.55 168,872 -1.07(-3.49%)
Sep 28, 2021 31.42 31.61 30.51 30.62 145,489 -0.99(-3.13%)
Sep 27, 2021 30.86 31.94 30.50 31.61 149,433 +0.93(+3.03%)
Sep 24, 2021 31.45 31.67 30.27 30.68 200,216 -1.35(-4.21%)
Sep 23, 2021 29.44 32.35 29.36 32.03 300,956 +2.88(+9.88%)
Sep 22, 2021 29.65 29.89 28.90 29.15 204,203 -0.28(-0.95%)
Sep 21, 2021 29.01 30.21 29.01 29.43 239,190 +0.85(+2.97%)
Sep 20, 2021 29.89 30.52 28.25 28.58 326,832 -2.12(-6.91%)
Sep 17, 2021 30.74 32.00 30.41 30.70 777,653 +0.09(+0.29%)
Sep 16, 2021 29.62 30.71 28.95 30.61 206,660 +0.87(+2.93%)
Sep 15, 2021 29.62 30.27 29.30 29.74 154,968 -0.04(-0.13%)
Sep 14, 2021 30.52 31.30 29.69 29.78 187,566 -0.58(-1.91%)
Sep 13, 2021 29.83 31.31 28.45 30.36 292,194 +0.92(+3.12%)
Sep 10, 2021 30.26 30.43 29.28 29.44 199,416 -0.37(-1.24%)
Sep 09, 2021 28.61 30.11 28.56 29.81 190,861 +0.95(+3.29%)
Sep 08, 2021 30.85 30.85 28.66 28.86 226,606 -1.89(-6.15%)
Sep 07, 2021 29.43 30.95 29.20 30.75 238,333 +1.57(+5.38%)
Sep 03, 2021 30.90 31.78 29.02 29.18 386,753 -1.57(-5.11%)
Sep 02, 2021 30.22 31.00 29.50 30.75 213,121 +0.61(+2.02%)
Sep 01, 2021 29.00 30.55 29.00 30.14 254,727 +0.69(+2.34%)
Aug 31, 2021 28.08 29.66 28.08 29.45 207,340 +1.27(+4.51%)
Aug 30, 2021 28.43 28.99 27.87 28.18 256,267 +0.07(+0.25%)
Aug 27, 2021 26.48 28.47 26.36 28.11 394,626 +1.59(+6.00%)
Aug 26, 2021 26.69 27.40 26.29 26.52 205,537 -0.42(-1.56%)
Aug 25, 2021 25.39 27.30 25.13 26.94 258,163 +1.58(+6.23%)
Aug 24, 2021 26.01 26.12 25.03 25.36 154,204 -0.52(-2.01%)
Aug 23, 2021 24.68 25.88 24.33 25.88 315,210 +1.61(+6.63%)
Aug 20, 2021 24.18 25.14 23.86 24.27 308,653 -0.18(-0.74%)
Aug 19, 2021 25.30 25.49 24.47 24.45 326,682 +0.33(+1.37%)
Aug 18, 2021 23.99 25.26 23.30 24.12 275,303 +0.22(+0.92%)
Aug 17, 2021 23.71 23.92 23.07 23.90 267,484 +0.06(+0.25%)
Aug 16, 2021 24.57 24.64 23.83 23.84 254,229 -0.75(-3.05%)
Aug 13, 2021 25.66 25.95 24.53 24.59 244,092 -1.16(-4.50%)
Aug 12, 2021 25.51 25.93 25.40 25.75 172,646 +0.22(+0.86%)
Aug 11, 2021 25.09 26.85 24.70 25.53 316,661 +0.60(+2.41%)
Aug 10, 2021 25.00 25.04 24.54 24.93 312,372 -0.06(-0.24%)
Aug 09, 2021 25.72 25.82 24.61 24.99 311,616 -1.21(-4.62%)
Aug 06, 2021 26.39 26.39 25.57 26.20 250,917 -0.14(-0.53%)
Aug 05, 2021 25.55 26.56 25.49 26.34 299,853 +0.71(+2.77%)
Aug 04, 2021 25.36 26.22 25.17 25.63 161,144 +0.14(+0.55%)
Aug 03, 2021 26.07 26.10 25.00 25.49 240,983 -0.46(-1.77%)
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.