Bioxcel Therapeutics Inc (NQ: BTAI )

29.82 USD +1.24 (+4.34%)
Streaming Delayed Price Updated: 1:06 PM EDT, Sep 21, 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%)
Nov 01, 2018 5.843 5.880 5.146 5.600 52,424 +0.52(+10.24%)
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%)
Oct 01, 2018 7.750 7.865 7.470 7.610 24,733 -0.05(-0.65%)
Sep 28, 2018 8.510 8.510 7.660 7.660 16,400 -0.08(-1.03%)
Sep 27, 2018 7.800 7.830 7.570 7.740 14,775 +0.00(+0.00%)
Sep 26, 2018 7.730 7.790 7.557 7.740 12,595 +0.03(+0.39%)
Sep 25, 2018 7.650 7.780 7.610 7.710 26,864 +0.11(+1.45%)
Sep 24, 2018 7.530 7.700 7.450 7.600 60,903 +0.06(+0.80%)
Sep 21, 2018 7.540 7.760 7.470 7.540 34,600 +0.03(+0.40%)
Sep 20, 2018 7.620 7.980 7.510 7.510 41,447 -0.08(-1.05%)
Sep 19, 2018 8.050 8.170 7.590 7.590 23,395 -0.47(-5.83%)
Sep 18, 2018 8.120 8.284 8.000 8.060 7,555 -0.03(-0.37%)
Sep 17, 2018 8.290 8.380 8.070 8.090 23,147 -0.16(-1.94%)
Sep 14, 2018 8.050 8.470 8.010 8.250 82,100 +0.10(+1.23%)
Sep 13, 2018 8.670 8.670 7.820 8.150 28,332 -0.51(-5.89%)
Sep 12, 2018 8.920 8.960 8.620 8.660 8,913 -0.14(-1.59%)
Sep 11, 2018 9.120 9.120 8.800 8.800 10,477 -0.36(-3.93%)
Sep 10, 2018 9.250 9.460 9.010 9.160 14,790 -0.15(-1.61%)
Sep 07, 2018 9.160 9.490 9.080 9.310 11,700 +0.21(+2.31%)
Sep 06, 2018 9.490 9.610 9.100 9.100 16,277 -0.45(-4.71%)
Sep 05, 2018 9.900 9.910 9.190 9.550 21,918 -0.33(-3.34%)
Sep 04, 2018 9.250 9.900 9.250 9.880 31,679 +0.68(+7.39%)
Aug 31, 2018 9.200 9.200 9.200 0 -0.09(-0.97%)
Aug 30, 2018 9.190 9.290 8.635 9.290 38,369 +0.33(+3.68%)
Aug 29, 2018 8.610 9.010 8.192 8.960 43,015 +0.71(+8.61%)
Aug 28, 2018 8.470 8.807 8.150 8.250 31,942 -0.20(-2.37%)
Aug 27, 2018 8.150 8.500 8.010 8.450 132,470 +0.48(+5.98%)
Aug 24, 2018 7.750 8.209 7.505 7.973 47,700 +0.26(+3.41%)
Aug 23, 2018 7.860 7.860 7.520 7.710 28,623 -0.14(-1.78%)
Aug 22, 2018 8.000 8.120 7.800 7.849 19,109 -0.09(-1.14%)
Aug 21, 2018 8.120 8.120 7.780 7.940 17,931 -0.10(-1.24%)
Aug 20, 2018 8.200 8.510 8.020 8.040 19,220 -0.10(-1.23%)
Aug 17, 2018 8.180 8.570 8.050 8.140 14,600 -0.05(-0.61%)
Aug 16, 2018 8.560 8.852 8.100 8.190 25,561 -0.32(-3.76%)
Aug 15, 2018 8.600 8.882 8.300 8.510 63,479 -0.09(-1.05%)
Aug 14, 2018 9.000 9.233 8.600 8.600 40,483 -0.60(-6.52%)
Aug 13, 2018 9.330 9.384 9.060 9.200 28,100 -0.05(-0.54%)
Aug 10, 2018 9.940 10.26 9.200 9.250 28,700 -0.75(-7.50%)
Aug 09, 2018 9.000 10.30 9.000 10.00 29,000 +0.30(+3.09%)
Aug 08, 2018 10.03 10.23 9.590 9.700 20,178 -0.48(-4.72%)
Aug 07, 2018 9.980 10.41 9.980 10.18 23,434 +0.05(+0.49%)
Aug 06, 2018 10.51 10.61 10.07 10.13 26,552 +0.01(+0.10%)
Aug 03, 2018 10.93 11.00 10.03 10.12 33,900 -0.65(-6.04%)
Aug 02, 2018 10.20 10.88 10.02 10.77 24,012 +0.54(+5.33%)
Aug 01, 2018 10.37 10.37 10.00 10.22 19,383 +0.17(+1.74%)
Jul 31, 2018 10.25 10.25 9.801 10.05 24,580 +0.56(+5.90%)
Jul 30, 2018 9.580 9.727 9.114 9.490 21,429 -0.01(-0.11%)
Jul 27, 2018 10.34 10.46 9.380 9.500 43,000 -0.78(-7.59%)
Jul 26, 2018 10.09 10.42 10.08 10.28 19,592 +0.19(+1.88%)
Jul 25, 2018 9.200 10.46 9.200 10.09 48,876 +0.99(+10.88%)
Jul 24, 2018 10.35 10.35 9.060 9.100 57,098 -1.14(-11.13%)
Jul 23, 2018 10.35 10.49 10.13 10.24 18,133 -0.08(-0.78%)
Jul 20, 2018 10.75 10.96 10.07 10.32 34,423 -0.44(-4.09%)
Jul 19, 2018 10.98 11.04 10.71 10.76 16,698 -0.25(-2.27%)
Jul 18, 2018 11.98 12.08 10.98 11.01 54,160 -0.73(-6.22%)
Jul 17, 2018 11.57 12.16 11.31 11.74 34,570 +0.33(+2.89%)
Jul 16, 2018 10.96 11.98 10.76 11.41 27,225 +0.47(+4.30%)
Jul 13, 2018 11.84 11.84 10.54 10.94 68,138 -0.76(-6.50%)
Jul 12, 2018 11.95 12.07 11.50 11.70 25,875 -0.15(-1.27%)
Jul 11, 2018 12.95 11.56 11.85 126,929 -1.14(-8.78%)
Jul 10, 2018 11.49 14.79 11.12 12.99 159,030 +1.96(+17.77%)
Jul 09, 2018 9.900 11.16 9.800 11.03 43,689 +1.20(+12.21%)
Jul 06, 2018 9.350 10.34 9.122 9.830 102,745 +0.53(+5.70%)
Jul 05, 2018 9.250 9.350 9.080 9.300 130,127 +0.25(+2.76%)
Jul 03, 2018 9.050 9.050 9.050 0 -0.13(-1.42%)
Jul 02, 2018 9.210 9.270 8.880 9.180 81,276 -0.02(-0.22%)
Jun 29, 2018 9.110 9.439 8.906 9.200 159,469 +0.12(+1.32%)
Jun 28, 2018 9.400 9.830 9.000 9.080 26,493 +0.05(+0.55%)
Jun 27, 2018 9.340 9.400 9.000 9.030 42,622 -0.18(-1.95%)
Jun 26, 2018 9.450 9.450 9.170 9.210 32,927 +0.11(+1.21%)
Jun 25, 2018 8.890 9.336 8.820 9.100 55,242 +0.34(+3.88%)
Jun 22, 2018 9.000 9.040 8.665 8.760 112,132 -0.32(-3.52%)
Jun 21, 2018 9.240 9.240 8.610 9.080 26,551 +0.05(+0.55%)
Jun 20, 2018 8.710 9.520 8.600 9.030 26,466 +0.35(+4.03%)
Jun 19, 2018 8.790 9.262 8.650 8.680 47,308 -0.17(-1.92%)
Jun 18, 2018 8.910 9.540 8.850 8.850 61,694 +0.35(+4.12%)
Jun 15, 2018 9.890 8.370 8.500 132,207 -1.39(-14.05%)
Jun 14, 2018 9.910 11.14 9.800 9.890 48,301 +0.09(+0.92%)
Jun 13, 2018 10.05 10.59 9.800 9.800 47,457 -0.07(-0.71%)
Jun 12, 2018 10.80 11.10 9.810 9.870 54,299 -0.85(-7.93%)
Jun 11, 2018 10.52 11.10 10.30 10.72 52,944 +0.37(+3.57%)
Jun 08, 2018 10.80 11.48 10.30 10.35 43,283 -0.51(-4.70%)
Jun 07, 2018 11.66 11.66 10.81 10.86 16,596 +0.05(+0.46%)
Jun 06, 2018 11.15 11.45 10.79 10.81 21,857 +0.05(+0.46%)
Jun 05, 2018 11.84 11.84 10.76 10.76 39,109 -0.22(-2.00%)
Jun 04, 2018 11.61 11.61 10.50 10.98 82,482 -0.15(-1.35%)
Jun 01, 2018 11.12 11.20 11.01 11.13 22,825 +0.14(+1.27%)
May 31, 2018 11.31 11.40 10.99 10.99 32,369 -0.24(-2.14%)
May 30, 2018 11.56 11.59 11.20 11.23 13,997 -0.03(-0.27%)
May 29, 2018 11.11 11.61 11.03 11.26 11,403 +0.45(+4.16%)
May 25, 2018 10.81 10.81 10.81 0 -0.09(-0.83%)
May 24, 2018 10.61 11.66 10.38 10.90 130,821 +0.36(+3.42%)
May 23, 2018 11.11 11.15 10.10 10.54 11,155 -0.64(-5.72%)
May 22, 2018 10.79 11.19 10.28 11.18 18,526 +0.39(+3.61%)
May 21, 2018 10.50 11.00 10.00 10.79 22,945 +0.44(+4.25%)
May 18, 2018 10.61 10.61 10.26 10.35 4,720 -0.19(-1.80%)
May 17, 2018 9.890 10.69 8.920 10.54 17,841 +0.55(+5.51%)
May 16, 2018 9.800 10.30 9.800 9.990 38,200 +0.19(+1.94%)
May 15, 2018 9.510 9.931 9.510 9.800 19,589 +0.30(+3.16%)
May 14, 2018 9.990 10.21 9.170 9.500 25,001 -0.49(-4.90%)
May 11, 2018 9.960 10.17 8.900 9.990 19,482 +0.06(+0.60%)
May 10, 2018 8.900 9.980 8.900 9.930 25,328 +1.13(+12.84%)
May 09, 2018 8.250 9.060 8.250 8.800 46,760 +0.65(+7.98%)
May 08, 2018 8.150 8.590 7.713 8.150 25,612 +0.04(+0.56%)
May 07, 2018 7.770 8.305 7.570 8.105 39,043 +0.41(+5.26%)
May 04, 2018 8.480 9.450 7.560 7.700 39,801 -0.70(-8.33%)
May 03, 2018 7.500 8.980 7.480 8.400 64,754 +1.38(+19.66%)
May 02, 2018 7.520 7.820 7.020 7.020 16,678 -0.45(-6.02%)
May 01, 2018 7.500 7.561 7.450 7.470 18,686 -0.13(-1.71%)
Apr 30, 2018 7.510 7.610 7.430 7.600 22,108 +0.10(+1.33%)
Apr 27, 2018 7.750 7.875 7.500 7.500 13,987 -0.25(-3.23%)
Apr 26, 2018 8.000 8.000 7.500 7.750 27,615 +0.12(+1.57%)
Apr 25, 2018 7.610 8.049 7.450 7.630 19,321 +0.09(+1.19%)
Apr 24, 2018 8.860 8.860 6.760 7.540 74,776 -1.50(-16.59%)
Apr 23, 2018 9.060 9.149 8.950 9.040 10,041 -0.24(-2.59%)
Apr 20, 2018 9.160 10.22 9.038 9.280 10,890 +0.42(+4.74%)
Apr 19, 2018 8.920 8.930 8.770 8.860 23,398 +0.04(+0.45%)
Apr 18, 2018 8.950 9.025 8.700 8.820 15,519 -0.13(-1.45%)
Apr 17, 2018 8.990 9.410 8.950 8.950 82,552 -0.31(-3.35%)
Apr 16, 2018 9.280 9.475 8.920 9.260 21,694 +0.03(+0.33%)
Apr 13, 2018 8.950 9.465 8.950 9.230 12,450 +0.29(+3.24%)
Apr 12, 2018 8.900 9.515 8.720 8.940 33,754 +0.00(+0.00%)
Apr 11, 2018 9.360 9.860 8.920 8.940 43,568 -0.85(-8.68%)
Apr 10, 2018 10.31 10.80 9.290 9.790 88,930 -0.38(-3.74%)
Apr 09, 2018 10.91 11.00 10.01 10.17 75,625 -0.88(-7.96%)
Apr 06, 2018 10.96 11.15 10.50 11.05 45,917 -0.01(-0.09%)
Apr 05, 2018 10.59 11.11 10.50 11.06 131,546 +0.56(+5.33%)
Apr 04, 2018 10.50 10.89 10.50 10.50 83,553 -0.09(-0.85%)
Apr 03, 2018 11.20 11.20 10.50 10.59 104,979 -0.25(-2.31%)
Apr 02, 2018 10.50 11.06 10.50 10.84 103,452 +0.60(+5.86%)
Mar 29, 2018 10.24 10.24 10.24 0 +0.41(+4.17%)
Mar 28, 2018 9.820 10.25 9.750 9.830 16,071 -0.16(-1.60%)
Mar 27, 2018 10.45 10.45 8.660 9.990 65,928 -0.47(-4.49%)
Mar 26, 2018 10.40 10.50 10.26 10.46 8,010 +0.15(+1.45%)
Mar 23, 2018 10.26 10.39 10.25 10.31 22,953 +0.06(+0.59%)
Mar 22, 2018 10.33 10.35 10.25 10.25 20,415 -0.16(-1.54%)
Mar 21, 2018 10.27 10.83 10.27 10.41 28,333 +0.16(+1.56%)
Mar 20, 2018 10.25 10.45 10.25 10.25 26,997 +0.00(+0.00%)
Mar 19, 2018 10.90 10.90 10.25 10.25 88,018 -0.62(-5.70%)
Mar 16, 2018 10.84 11.12 10.50 10.87 102,282 +0.02(+0.18%)
Mar 15, 2018 10.47 10.87 10.47 10.85 64,335 +0.38(+3.63%)
Mar 14, 2018 10.33 10.47 10.33 10.47 44,826 +0.16(+1.55%)
Mar 13, 2018 10.25 10.60 10.14 10.31 133,705 -0.12(-1.15%)
Mar 12, 2018 11.03 11.03 10.31 10.43 259,535 -0.57(-5.18%)
Mar 09, 2018 11.10 11.43 11.00 11.00 275,778 -0.03(-0.27%)
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.