Bioxcel Therapeutics Inc (NQ: BTAI )

12.11 +0.05 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

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