Bioxcel Therapeutics Inc (NQ: BTAI )

16.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 16.60 16.81 15.66 16.62 405,477 +0.21(+1.28%)
Aug 05, 2022 15.55 16.59 15.20 16.41 335,651 +0.58(+3.66%)
Aug 04, 2022 15.04 15.87 15.04 15.83 235,556 +0.92(+6.17%)
Aug 03, 2022 14.43 15.74 14.39 14.91 332,628 +0.71(+5.00%)
Aug 02, 2022 13.69 14.74 13.69 14.20 288,405 +0.42(+3.05%)
Aug 01, 2022 15.32 15.57 13.65 13.78 508,846 -1.66(-10.75%)
Jul 29, 2022 15.54 15.54 14.98 15.44 254,551 -0.27(-1.72%)
Jul 28, 2022 15.81 15.99 15.06 15.71 167,439 -0.08(-0.51%)
Jul 27, 2022 15.55 15.93 15.22 15.79 204,273 +0.53(+3.47%)
Jul 26, 2022 15.14 15.88 14.89 15.26 210,596 -0.01(-0.07%)
Jul 25, 2022 15.85 16.16 15.13 15.27 218,026 -0.58(-3.66%)
Jul 22, 2022 17.00 17.00 15.75 15.85 191,899 -1.03(-6.10%)
Jul 21, 2022 17.39 17.50 16.52 16.88 195,667 -0.59(-3.38%)
Jul 20, 2022 16.27 18.07 16.27 17.47 550,222 +1.34(+8.31%)
Jul 19, 2022 15.51 16.68 15.46 16.13 384,772 +0.84(+5.49%)
Jul 18, 2022 17.69 17.69 15.17 15.29 394,830 -1.56(-9.26%)
Jul 15, 2022 17.40 17.40 16.29 16.85 481,330 -0.25(-1.46%)
Jul 14, 2022 17.48 17.97 17.10 17.10 440,980 -0.79(-4.42%)
Jul 13, 2022 15.00 18.08 14.97 17.89 856,608 +2.37(+15.27%)
Jul 12, 2022 15.14 15.65 14.19 15.52 325,461 +0.42(+2.78%)
Jul 11, 2022 16.07 16.07 15.04 15.10 438,658 -1.11(-6.85%)
Jul 08, 2022 16.53 17.21 16.15 16.21 391,819 -0.45(-2.70%)
Jul 07, 2022 16.00 16.99 15.89 16.66 689,891 +0.81(+5.11%)
Jul 06, 2022 14.74 16.36 14.56 15.85 767,945 +1.21(+8.27%)
Jul 05, 2022 14.03 14.69 13.81 14.64 449,217 +0.37(+2.59%)
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.