Bioxcel Therapeutics Inc (NQ: BTAI )

29.19 USD -0.24 (-0.82%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.840 5.200 4.830 4.830 19,300 +0.10(+2.11%)
Nov 29, 2018 4.800 5.022 4.650 4.730 23,045 -0.08(-1.66%)
Nov 28, 2018 4.940 5.080 4.810 4.810 27,994 -0.09(-1.84%)
Nov 27, 2018 5.095 5.095 4.890 4.900 29,309 -0.19(-3.73%)
Nov 26, 2018 5.120 5.370 5.020 5.090 15,580 +0.07(+1.39%)
Nov 23, 2018 5.140 5.240 5.020 5.020 6,900 -0.20(-3.83%)
Nov 21, 2018 5.220 5.220 5.220 0 +0.14(+2.76%)
Nov 20, 2018 5.460 5.740 5.010 5.080 19,158 -0.54(-9.53%)
Nov 19, 2018 5.800 5.942 5.540 5.615 66,449 -0.14(-2.52%)
Nov 16, 2018 5.720 5.970 5.720 5.760 4,500 +0.03(+0.52%)
Nov 15, 2018 5.320 5.810 5.320 5.730 9,195 +0.44(+8.32%)
Nov 14, 2018 5.700 5.837 5.100 5.290 18,773 -0.25(-4.43%)
Nov 13, 2018 5.610 5.890 5.470 5.535 5,852 -0.04(-0.63%)
Nov 12, 2018 5.870 6.000 5.550 5.570 19,167 -0.33(-5.59%)
Nov 09, 2018 6.180 6.180 5.570 5.900 82,000 -0.15(-2.48%)
Nov 08, 2018 5.750 6.050 5.370 6.050 84,574 +0.27(+4.67%)
Nov 07, 2018 5.480 5.840 5.020 5.780 33,916 +0.33(+6.06%)
Nov 06, 2018 5.250 5.527 5.020 5.450 15,514 +0.25(+4.81%)
Nov 05, 2018 6.090 6.100 5.175 5.200 46,566 -0.28(-5.11%)
Nov 02, 2018 5.630 5.750 5.360 5.480 10,300 -0.12(-2.14%)
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.