Bioxcel Therapeutics Inc (NQ: BTAI )

14.47 -0.19 (-1.30%)
Streaming Delayed Price Updated: 10:49 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.