Bioxcel Therapeutics Inc (NQ: BTAI )

37.86 USD -0.10 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 11.50 11.50 10.50 10.62 44,260 -0.88(-7.65%)
Apr 29, 2019 11.00 11.50 10.95 11.50 38,364 +0.56(+5.12%)
Apr 26, 2019 10.75 11.20 10.61 10.94 48,900 +0.51(+4.89%)
Apr 25, 2019 10.87 10.87 9.900 10.43 21,427 -0.32(-2.98%)
Apr 24, 2019 10.06 10.75 9.970 10.75 53,052 +0.70(+6.97%)
Apr 23, 2019 9.790 10.22 9.770 10.05 40,567 +0.15(+1.52%)
Apr 22, 2019 9.660 10.35 9.660 9.900 30,609 +0.18(+1.85%)
Apr 18, 2019 9.770 9.978 9.687 9.720 22,500 +0.09(+0.93%)
Apr 17, 2019 9.900 10.02 9.515 9.630 29,028 -0.34(-3.41%)
Apr 16, 2019 10.27 10.31 9.785 9.970 33,960 -0.22(-2.16%)
Apr 15, 2019 10.65 10.66 10.19 10.19 23,542 -0.37(-3.50%)
Apr 12, 2019 10.13 10.74 10.11 10.56 28,800 +0.40(+3.94%)
Apr 11, 2019 10.28 10.45 10.04 10.16 22,494 -0.10(-0.97%)
Apr 10, 2019 10.15 10.50 9.960 10.26 40,696 -0.19(-1.82%)
Apr 09, 2019 10.06 10.49 9.930 10.45 19,360 +0.00(+0.00%)
Apr 08, 2019 10.25 10.45 9.613 10.45 22,341 +0.21(+2.05%)
Apr 05, 2019 10.20 10.50 10.06 10.24 35,200 +0.04(+0.39%)
Apr 04, 2019 9.550 10.20 9.500 10.20 44,459 +0.74(+7.82%)
Apr 03, 2019 9.000 9.740 8.800 9.460 63,758 +0.47(+5.23%)
Apr 02, 2019 9.520 9.520 8.610 8.990 96,018 -0.57(-5.96%)
Apr 01, 2019 10.05 10.20 9.460 9.560 26,901 -0.33(-3.34%)
Mar 29, 2019 10.29 10.31 9.890 9.890 37,200 -0.32(-3.13%)
Mar 28, 2019 9.560 10.25 9.285 10.21 34,960 +0.68(+7.14%)
Mar 27, 2019 9.220 10.30 9.220 9.530 77,400 +0.36(+3.93%)
Mar 26, 2019 9.490 9.540 9.170 9.170 17,526 -0.13(-1.40%)
Mar 25, 2019 9.150 9.470 8.850 9.300 26,673 +0.12(+1.31%)
Mar 22, 2019 9.250 9.500 8.970 9.180 35,000 -0.14(-1.50%)
Mar 21, 2019 9.280 9.795 8.936 9.320 36,258 -0.51(-5.19%)
Mar 20, 2019 10.16 10.16 9.425 9.830 40,252 -0.42(-4.10%)
Mar 19, 2019 10.42 10.42 10.00 10.25 74,972 -0.08(-0.77%)
Mar 18, 2019 9.840 10.39 9.800 10.33 113,815 +0.64(+6.60%)
Mar 15, 2019 9.770 9.770 9.370 9.690 38,900 +0.20(+2.11%)
Mar 14, 2019 9.350 9.495 9.243 9.490 17,052 +0.12(+1.28%)
Mar 13, 2019 9.450 9.600 9.030 9.370 16,325 +0.03(+0.32%)
Mar 12, 2019 8.920 9.600 8.824 9.340 47,354 +0.68(+7.90%)
Mar 11, 2019 7.810 9.050 7.810 8.656 69,626 +0.89(+11.41%)
Mar 08, 2019 8.000 8.450 7.600 7.770 48,200 -0.14(-1.77%)
Mar 07, 2019 8.410 8.630 7.850 7.910 49,452 -0.41(-4.93%)
Mar 06, 2019 8.490 8.490 8.000 8.320 62,188 -0.15(-1.77%)
Mar 05, 2019 8.890 9.096 8.420 8.470 83,328 -0.45(-5.04%)
Mar 04, 2019 8.820 9.120 8.500 8.920 36,028 +0.13(+1.48%)
Mar 01, 2019 8.550 9.180 8.170 8.790 86,300 +0.31(+3.66%)
Feb 28, 2019 8.600 9.000 8.250 8.480 33,472 -0.10(-1.17%)
Feb 27, 2019 9.050 9.100 8.460 8.580 66,657 -0.22(-2.50%)
Feb 26, 2019 7.990 9.000 7.990 8.800 72,858 +0.55(+6.67%)
Feb 25, 2019 8.340 8.350 8.000 8.250 65,323 +0.12(+1.48%)
Feb 22, 2019 8.030 8.230 8.000 8.130 45,900 +0.07(+0.87%)
Feb 21, 2019 8.150 8.250 7.830 8.060 37,246 -0.18(-2.18%)
Feb 20, 2019 8.760 8.760 7.850 8.240 96,128 -0.59(-6.68%)
Feb 19, 2019 8.680 8.930 8.590 8.830 27,591 +0.15(+1.73%)
Feb 15, 2019 9.840 9.850 8.280 8.680 165,700 -1.20(-12.15%)
Feb 14, 2019 10.47 10.47 9.612 9.880 68,337 -0.42(-4.08%)
Feb 13, 2019 10.41 10.83 9.950 10.30 101,214 -0.17(-1.62%)
Feb 12, 2019 10.12 11.96 10.12 10.47 245,779 +0.57(+5.76%)
Feb 11, 2019 9.750 9.900 8.600 9.900 118,950 +0.30(+3.13%)
Feb 08, 2019 8.540 9.750 8.380 9.600 229,900 +1.29(+15.52%)
Feb 07, 2019 7.890 8.310 7.330 8.310 95,176 +0.48(+6.13%)
Feb 06, 2019 6.830 8.000 6.706 7.830 178,205 +1.23(+18.64%)
Feb 05, 2019 5.900 6.830 5.900 6.600 131,953 +0.65(+10.92%)
Feb 04, 2019 5.820 6.160 5.710 5.950 103,927 +0.57(+10.60%)
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.