Bioxcel Therapeutics Inc (NQ: BTAI )

19.50 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 18.88 21.00 18.82 20.43 1,003,111 -2.50(-10.90%)
Nov 30, 2021 21.80 22.97 21.70 22.93 324,897 +0.69(+3.10%)
Nov 29, 2021 22.96 23.40 21.67 22.24 387,961 -0.34(-1.51%)
Nov 26, 2021 23.41 23.76 22.04 22.58 240,313 -1.26(-5.29%)
Nov 24, 2021 23.63 24.38 23.40 23.84 192,151 -0.01(-0.04%)
Nov 23, 2021 24.18 24.72 23.03 23.85 318,589 -0.40(-1.65%)
Nov 22, 2021 25.56 26.25 24.25 24.25 350,951 -1.17(-4.60%)
Nov 19, 2021 24.81 25.58 24.61 25.42 210,720 +0.44(+1.76%)
Nov 18, 2021 26.27 25.10 24.65 24.98 350,757 -1.52(-5.74%)
Nov 17, 2021 27.47 28.00 26.35 26.50 336,952 -1.16(-4.19%)
Nov 16, 2021 27.30 27.98 25.71 27.66 705,556 +0.45(+1.65%)
Nov 15, 2021 29.65 29.85 26.55 27.21 1,508,266 -7.32(-21.20%)
Nov 12, 2021 33.35 34.60 32.94 34.53 126,148 +1.48(+4.48%)
Nov 11, 2021 34.44 34.81 32.38 33.05 170,460 -1.23(-3.59%)
Nov 10, 2021 34.92 34.14 34.28 273,085 +0.41(+1.21%)
Nov 09, 2021 34.02 34.50 33.16 33.87 199,411 -0.26(-0.76%)
Nov 08, 2021 34.42 34.63 33.80 34.13 120,301 -0.11(-0.32%)
Nov 05, 2021 35.20 35.25 33.51 34.24 195,674 -0.85(-2.42%)
Nov 04, 2021 35.00 36.10 34.13 35.09 240,968 +0.12(+0.34%)
Nov 03, 2021 31.96 35.00 31.34 34.97 379,753 +2.82(+8.77%)
Nov 02, 2021 31.27 32.27 30.74 32.15 170,472 +0.80(+2.55%)
Nov 01, 2021 29.17 31.45 29.14 31.35 198,157 +2.21(+7.58%)
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%)
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.