Bioxcel Therapeutics Inc (NQ: BTAI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 01, 2022	13.05	14.59	12.97	14.27	773,083	+1.07(+8.11%)
Jun 30, 2022	12.99	13.63	12.67	13.20	443,136	-0.18(-1.35%)
Jun 29, 2022	12.31	13.57	11.98	13.38	549,475	+0.96(+7.73%)
Jun 28, 2022	12.94	13.00	12.21	12.42	385,983	-0.42(-3.27%)
Jun 27, 2022	12.25	12.87	11.93	12.84	426,898	+0.73(+6.03%)
Jun 24, 2022	12.47	12.60	11.91	12.11	1,182,460	+0.05(+0.41%)
Jun 23, 2022	11.29	12.11	11.20	12.06	414,095	+0.86(+7.68%)
Jun 22, 2022	10.52	11.66	10.37	11.20	344,332	+0.42(+3.90%)
Jun 21, 2022	10.60	11.34	10.60	10.78	518,386	+0.45(+4.36%)
Jun 17, 2022	9.170	10.51	9.170	10.33	2,399,472	+1.30(+14.40%)
Jun 16, 2022	9.440	9.630	8.880	9.030	965,458	-0.83(-8.42%)
Jun 15, 2022	9.280	9.910	9.180	9.860	960,131	+0.67(+7.29%)
Jun 14, 2022	9.310	9.450	8.795	9.190	582,702	-0.05(-0.54%)
Jun 13, 2022	9.870	9.880	9.040	9.240	717,288	-1.02(-9.94%)
Jun 10, 2022	10.85	10.85	10.01	10.26	607,459	-0.95(-8.47%)
Jun 09, 2022	11.58	11.81	11.14	11.21	385,690	-0.51(-4.35%)
Jun 08, 2022	11.33	11.96	11.17	11.72	576,605	+0.20(+1.74%)
Jun 07, 2022	10.64	11.55	10.59	11.52	474,233	+0.72(+6.67%)
Jun 06, 2022	11.63	11.91	10.75	10.80	271,493	-0.37(-3.31%)
Jun 03, 2022	10.56	11.27	10.41	11.17	632,550	+0.51(+4.78%)
Jun 02, 2022	10.74	11.19	10.57	10.66	572,734	-0.15(-1.39%)
Jun 01, 2022	11.91	11.95	10.64	10.81	684,517	-0.89(-7.61%)
May 31, 2022	12.18	12.39	11.48	11.70	497,006	-0.55(-4.49%)
May 27, 2022	11.62	12.75	11.25	12.25	574,683	+0.71(+6.15%)
May 26, 2022	11.53	11.85	11.15	11.54	435,996	+0.09(+0.79%)
May 25, 2022	11.42	11.83	11.28	11.45	444,155	+0.00(+0.00%)
May 24, 2022	13.36	13.36	11.23	11.45	778,039	-2.07(-15.31%)
May 23, 2022	13.64	13.77	12.93	13.52	374,176	-0.05(-0.37%)
May 20, 2022	13.43	13.84	12.72	13.57	355,262	+0.33(+2.49%)
May 19, 2022	13.20	13.54	12.56	13.24	405,248	-0.05(-0.38%)
May 18, 2022	13.15	13.90	13.03	13.29	628,449	-0.45(-3.28%)
May 17, 2022	12.32	13.92	12.23	13.74	724,069	+1.71(+14.21%)
May 16, 2022	11.61	12.45	11.33	12.03	366,161	+0.29(+2.47%)
May 13, 2022	10.99	12.00	10.63	11.74	652,429	+0.98(+9.11%)
May 12, 2022	9.360	11.46	9.080	10.76	1,039,520	+1.09(+11.27%)
May 11, 2022	11.07	11.38	9.600	9.670	785,517	-1.56(-13.89%)
May 10, 2022	11.81	12.02	10.70	11.23	938,165	-0.13(-1.14%)
May 09, 2022	12.34	12.77	11.28	11.36	921,551	-1.20(-9.55%)
May 06, 2022	13.39	13.67	12.50	12.56	617,940	-1.15(-8.39%)
May 05, 2022	14.80	14.80	13.32	13.71	448,712	-1.09(-7.36%)
May 04, 2022	13.98	14.86	13.39	14.80	537,911	+0.82(+5.87%)
May 03, 2022	13.84	14.07	13.43	13.98	269,626	+0.03(+0.22%)
May 02, 2022	13.21	13.96	12.96	13.95	417,963	+0.84(+6.41%)
Apr 29, 2022	13.12	13.96	13.06	13.11	351,372	-0.19(-1.43%)
Apr 28, 2022	13.23	13.75	12.33	13.30	562,995	+0.13(+0.99%)
Apr 27, 2022	13.71	13.99	13.15	13.17	435,792	-0.67(-4.84%)
Apr 26, 2022	14.37	14.55	13.81	13.84	463,400	-0.78(-5.34%)
Apr 25, 2022	13.16	14.64	13.16	14.62	458,738	+0.94(+6.87%)
Apr 22, 2022	13.41	13.94	13.28	13.68	584,041	+0.22(+1.63%)
Apr 21, 2022	14.50	14.92	13.14	13.46	1,045,970	-0.97(-6.72%)
Apr 20, 2022	15.10	15.27	14.18	14.43	818,511	-0.50(-3.35%)
Apr 19, 2022	15.65	16.51	14.80	14.93	1,558,198	+0.16(+1.08%)
Apr 18, 2022	15.40	15.50	14.64	14.77	692,880	-0.81(-5.20%)
Apr 14, 2022	16.68	16.68	15.27	15.58	673,804	-0.54(-3.35%)
Apr 13, 2022	15.75	16.61	15.71	16.12	788,119	+0.37(+2.35%)
Apr 12, 2022	16.44	16.89	15.62	15.75	806,412	-0.53(-3.26%)
Apr 11, 2022	16.84	17.48	15.90	16.28	1,155,552	-0.83(-4.85%)
Apr 08, 2022	17.51	18.29	16.50	17.11	1,882,089	-0.51(-2.89%)
Apr 07, 2022	19.86	20.50	17.61	17.62	2,152,270	-2.26(-11.37%)
Apr 06, 2022	21.75	24.57	18.96	19.88	14,916,044	+0.00(+0.00%)
Apr 05, 2022	20.80	21.32	19.62	19.88	728,305	-0.61(-2.98%)
Apr 04, 2022	21.89	22.38	20.39	20.49	998,418	-1.06(-4.92%)
Apr 01, 2022	21.04	22.10	21.02	21.55	322,266	+0.64(+3.06%)
Mar 31, 2022	21.90	22.33	20.78	20.91	327,723	-0.78(-3.60%)
Mar 30, 2022	22.08	23.52	21.49	21.69	360,009	-0.30(-1.36%)
Mar 29, 2022	20.59	22.04	20.59	21.99	333,378	+1.40(+6.80%)
Mar 28, 2022	22.09	22.80	20.32	20.59	329,216	-1.37(-6.24%)
Mar 25, 2022	21.82	22.25	20.94	21.96	424,687	+0.10(+0.46%)
Mar 24, 2022	19.40	22.15	19.20	21.86	697,691	+3.01(+15.97%)
Mar 23, 2022	18.78	19.14	18.42	18.85	363,872	+0.08(+0.43%)
Mar 22, 2022	16.93	19.27	16.93	18.77	655,195	+1.96(+11.66%)
Mar 21, 2022	17.70	17.79	16.78	16.81	303,433	-0.85(-4.81%)
Mar 18, 2022	16.81	18.03	16.51	17.66	699,876	+0.81(+4.81%)
Mar 17, 2022	16.27	16.89	15.85	16.85	380,927	+0.67(+4.14%)
Mar 16, 2022	15.35	16.19	15.00	16.18	478,247	+1.12(+7.44%)
Mar 15, 2022	15.45	15.63	14.44	15.06	374,356	-0.25(-1.63%)
Mar 14, 2022	17.34	17.81	15.20	15.31	418,141	-2.01(-11.61%)
Mar 11, 2022	18.01	18.67	17.32	17.32	350,924	-0.79(-4.36%)
Mar 10, 2022	19.15	19.25	17.41	18.11	321,192	-0.78(-4.13%)
Mar 09, 2022	17.89	18.89	17.51	18.89	397,205	+1.06(+5.95%)
Mar 08, 2022	17.35	18.67	16.95	17.83	224,587	+0.18(+1.02%)
Mar 07, 2022	16.73	18.08	16.54	17.65	242,426	+1.06(+6.39%)
Mar 04, 2022	16.44	16.94	16.41	16.59	203,332	-0.12(-0.72%)
Mar 03, 2022	17.89	18.12	16.52	16.71	230,003	-0.99(-5.59%)
Mar 02, 2022	18.42	18.42	17.52	17.70	197,085	-0.59(-3.23%)
Mar 01, 2022	18.16	18.80	17.64	18.29	132,542	-0.02(-0.11%)
Feb 28, 2022	17.93	18.64	17.55	18.31	275,749	+0.24(+1.33%)
Feb 25, 2022	18.17	18.12	17.38	18.07	236,792	-0.09(-0.50%)
Feb 24, 2022	15.76	18.21	15.30	18.16	445,344	+1.70(+10.33%)
Feb 23, 2022	16.13	16.76	15.73	16.46	335,574	+0.61(+3.85%)
Feb 22, 2022	16.52	16.80	15.79	15.85	503,686	-0.97(-5.77%)
Feb 18, 2022				16.82	0	-0.43(-2.49%)
Feb 17, 2022	18.24	18.33	17.11	17.25	252,172	-1.24(-6.71%)
Feb 16, 2022	18.37	18.58	17.79	18.49	221,705	-0.08(-0.43%)
Feb 15, 2022	18.19	19.00	17.82	18.57	330,422	+0.98(+5.57%)
Feb 14, 2022	17.81	17.96	17.25	17.59	269,812	-0.13(-0.73%)
Feb 11, 2022	17.81	18.79	17.66	17.72	282,553	-0.35(-1.94%)
Feb 10, 2022	17.91	19.68	17.73	18.07	438,749	-0.49(-2.64%)
Feb 09, 2022	17.12	18.63	17.12	18.56	338,669	+1.70(+10.08%)
Feb 08, 2022	16.31	17.15	16.13	16.86	401,724	+0.25(+1.51%)
Feb 07, 2022	15.61	16.85	15.56	16.61	347,968	+0.95(+6.07%)
Feb 04, 2022	15.40	15.88	14.98	15.66	298,024	+0.34(+2.22%)
Feb 03, 2022	15.38		15.24	15.32	286,084	-0.40(-2.54%)
Feb 02, 2022	17.00	17.02	15.45	15.72	349,609	-1.17(-6.93%)
Feb 01, 2022	17.48	17.49	16.23	16.89	381,642	-0.01(-0.06%)
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%)

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.