Bioxcel Therapeutics Inc (NQ: BTAI )

16.27 -0.14 (-0.85%)
Streaming Delayed Price Updated: 12:46 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.