Bioxcel Therapeutics Inc (NQ: BTAI )

29.05 USD +0.33 (+1.13%)
Streaming Delayed Price Updated: 10:19 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 25.99 26.40 25.33 25.59 170,217 -0.49(-1.88%)
Jul 29, 2021 26.97 27.17 25.27 26.08 321,761 -0.66(-2.47%)
Jul 28, 2021 25.56 26.85 25.28 26.74 319,490 +1.48(+5.86%)
Jul 27, 2021 24.27 26.00 24.00 25.26 494,153 +1.02(+4.21%)
Jul 26, 2021 24.64 24.85 23.79 24.24 469,912 -0.62(-2.49%)
Jul 23, 2021 25.78 25.78 24.72 24.86 255,628 -1.08(-4.16%)
Jul 22, 2021 26.60 26.82 25.83 25.94 295,361 -0.68(-2.55%)
Jul 21, 2021 27.39 27.46 26.49 26.62 245,398 -0.87(-3.16%)
Jul 20, 2021 26.79 27.64 26.35 27.49 339,882 +0.53(+1.97%)
Jul 19, 2021 26.61 27.95 26.61 26.96 348,561 -0.23(-0.85%)
Jul 16, 2021 26.82 27.27 26.17 27.19 505,632 +0.43(+1.61%)
Jul 15, 2021 26.48 27.28 26.01 26.76 262,220 +0.26(+0.98%)
Jul 14, 2021 26.20 26.93 25.91 26.50 611,345 +0.44(+1.69%)
Jul 13, 2021 27.64 27.94 26.01 26.06 383,329 -1.85(-6.63%)
Jul 12, 2021 27.75 28.20 27.58 27.91 234,995 -0.05(-0.18%)
Jul 09, 2021 26.85 28.01 26.22 27.96 317,517 +1.21(+4.52%)
Jul 08, 2021 26.50 27.60 26.37 26.75 558,516 -0.50(-1.83%)
Jul 07, 2021 27.64 27.84 26.61 27.25 373,849 -0.30(-1.09%)
Jul 06, 2021 27.97 28.00 26.81 27.55 421,374 -0.42(-1.50%)
Jul 02, 2021 28.63 28.99 27.27 27.97 590,053 -0.64(-2.24%)
Jul 01, 2021 29.38 29.72 28.43 28.61 633,557 -0.45(-1.55%)
Jun 30, 2021 30.09 30.54 28.34 29.06 1,469,289 -1.57(-5.13%)
Jun 29, 2021 31.31 31.63 30.55 30.63 642,576 -0.61(-1.95%)
Jun 28, 2021 31.50 32.09 31.10 31.24 634,390 +0.16(+0.51%)
Jun 25, 2021 31.45 31.51 30.73 31.08 932,237 -0.03(-0.10%)
Jun 24, 2021 32.10 32.45 30.90 31.11 868,850 -0.57(-1.80%)
Jun 23, 2021 32.60 32.90 30.75 31.68 2,380,192 -5.17(-14.03%)
Jun 22, 2021 38.35 38.54 36.21 36.85 233,731 -1.39(-3.63%)
Jun 21, 2021 37.79 38.57 37.43 38.24 173,107 +0.45(+1.19%)
Jun 18, 2021 36.75 37.89 36.56 37.79 439,953 +0.28(+0.75%)
Jun 17, 2021 36.56 37.83 35.93 37.51 148,172 +0.87(+2.37%)
Jun 16, 2021 37.01 37.66 35.68 36.64 219,218 -0.68(-1.82%)
Jun 15, 2021 38.22 38.30 36.83 37.32 169,870 -1.04(-2.71%)
Jun 14, 2021 37.93 38.80 37.87 38.36 238,201 +0.50(+1.32%)
Jun 11, 2021 38.07 38.37 37.17 37.86 134,248 -0.10(-0.26%)
Jun 10, 2021 38.74 39.00 37.14 37.96 264,045 -0.87(-2.24%)
Jun 09, 2021 38.21 38.96 38.05 38.83 267,189 +1.01(+2.67%)
Jun 08, 2021 37.44 37.99 36.50 37.82 255,141 +0.65(+1.75%)
Jun 07, 2021 35.21 37.59 34.80 37.17 556,766 +2.21(+6.32%)
Jun 04, 2021 35.42 35.90 34.75 34.96 142,798 -0.30(-0.85%)
Jun 03, 2021 35.00 36.02 34.66 35.26 241,473 +0.59(+1.70%)
Jun 02, 2021 34.40 34.75 33.69 34.67 237,311 +0.37(+1.08%)
Jun 01, 2021 34.01 34.42 32.87 34.30 263,166 +1.27(+3.84%)
May 28, 2021 33.76 35.14 32.99 33.03 338,718 -0.66(-1.96%)
May 27, 2021 33.00 33.76 32.76 33.69 204,298 +1.03(+3.15%)
May 26, 2021 31.50 32.71 31.34 32.66 162,837 +1.58(+5.08%)
May 25, 2021 32.17 32.24 30.96 31.08 178,701 -0.89(-2.78%)
May 24, 2021 32.24 32.55 30.88 31.97 207,344 -0.03(-0.09%)
May 21, 2021 32.00 32.48 31.22 32.00 201,486 +0.42(+1.33%)
May 20, 2021 31.49 32.38 31.09 31.58 190,098 +0.09(+0.29%)
May 19, 2021 32.00 32.59 30.92 31.49 247,160 -0.26(-0.82%)
May 18, 2021 31.42 32.12 30.90 31.75 145,143 +0.70(+2.25%)
May 17, 2021 31.64 32.11 30.46 31.05 195,653 -0.42(-1.33%)
May 14, 2021 30.40 31.50 30.12 31.47 480,295 +1.07(+3.52%)
May 13, 2021 32.80 32.89 29.73 30.40 344,480 -2.11(-6.49%)
May 12, 2021 32.53 33.86 32.31 32.51 419,853 -0.49(-1.48%)
May 11, 2021 28.20 33.66 28.00 33.00 453,326 +2.60(+8.55%)
May 10, 2021 30.26 31.22 29.50 30.40 448,111 -0.12(-0.39%)
May 07, 2021 31.03 31.87 30.02 30.52 360,770 -0.05(-0.16%)
May 06, 2021 31.00 31.29 29.83 30.57 363,173 -0.53(-1.70%)
May 05, 2021 32.72 32.72 30.46 31.10 314,970 -0.67(-2.11%)
May 04, 2021 32.60 32.90 31.41 31.77 364,895 -1.10(-3.35%)
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.