Bioxcel Therapeutics Inc (NQ: BTAI )

27.09 USD -0.61 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 28.08 29.66 28.08 29.45 207,340 +1.27(+4.51%)
Aug 30, 2021 28.43 28.99 27.87 28.18 256,267 +0.07(+0.25%)
Aug 27, 2021 26.48 28.47 26.36 28.11 394,626 +1.59(+6.00%)
Aug 26, 2021 26.69 27.40 26.29 26.52 205,537 -0.42(-1.56%)
Aug 25, 2021 25.39 27.30 25.13 26.94 258,163 +1.58(+6.23%)
Aug 24, 2021 26.01 26.12 25.03 25.36 154,204 -0.52(-2.01%)
Aug 23, 2021 24.68 25.88 24.33 25.88 315,210 +1.61(+6.63%)
Aug 20, 2021 24.18 25.14 23.86 24.27 308,653 -0.18(-0.74%)
Aug 19, 2021 25.30 25.49 24.47 24.45 326,682 +0.33(+1.37%)
Aug 18, 2021 23.99 25.26 23.30 24.12 275,303 +0.22(+0.92%)
Aug 17, 2021 23.71 23.92 23.07 23.90 267,484 +0.06(+0.25%)
Aug 16, 2021 24.57 24.64 23.83 23.84 254,229 -0.75(-3.05%)
Aug 13, 2021 25.66 25.95 24.53 24.59 244,092 -1.16(-4.50%)
Aug 12, 2021 25.51 25.93 25.40 25.75 172,646 +0.22(+0.86%)
Aug 11, 2021 25.09 26.85 24.70 25.53 316,661 +0.60(+2.41%)
Aug 10, 2021 25.00 25.04 24.54 24.93 312,372 -0.06(-0.24%)
Aug 09, 2021 25.72 25.82 24.61 24.99 311,616 -1.21(-4.62%)
Aug 06, 2021 26.39 26.39 25.57 26.20 250,917 -0.14(-0.53%)
Aug 05, 2021 25.55 26.56 25.49 26.34 299,853 +0.71(+2.77%)
Aug 04, 2021 25.36 26.22 25.17 25.63 161,144 +0.14(+0.55%)
Aug 03, 2021 26.07 26.10 25.00 25.49 240,983 -0.46(-1.77%)
Aug 02, 2021 25.62 26.34 25.23 25.95 201,085 +0.36(+1.41%)
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%)
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.