Bioxcel Therapeutics Inc (NQ: BTAI )

16.63 +0.22 (+1.34%)
Streaming Delayed Price Updated: 10:08 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 15.54 15.54 14.98 15.44 254,551 -0.27(-1.72%)
Jul 28, 2022 15.81 15.99 15.06 15.71 167,439 -0.08(-0.51%)
Jul 27, 2022 15.55 15.93 15.22 15.79 204,273 +0.53(+3.47%)
Jul 26, 2022 15.14 15.88 14.89 15.26 210,596 -0.01(-0.07%)
Jul 25, 2022 15.85 16.16 15.13 15.27 218,026 -0.58(-3.66%)
Jul 22, 2022 17.00 17.00 15.75 15.85 191,899 -1.03(-6.10%)
Jul 21, 2022 17.39 17.50 16.52 16.88 195,667 -0.59(-3.38%)
Jul 20, 2022 16.27 18.07 16.27 17.47 550,222 +1.34(+8.31%)
Jul 19, 2022 15.51 16.68 15.46 16.13 384,772 +0.84(+5.49%)
Jul 18, 2022 17.69 17.69 15.17 15.29 394,830 -1.56(-9.26%)
Jul 15, 2022 17.40 17.40 16.29 16.85 481,330 -0.25(-1.46%)
Jul 14, 2022 17.48 17.97 17.10 17.10 440,980 -0.79(-4.42%)
Jul 13, 2022 15.00 18.08 14.97 17.89 856,608 +2.37(+15.27%)
Jul 12, 2022 15.14 15.65 14.19 15.52 325,461 +0.42(+2.78%)
Jul 11, 2022 16.07 16.07 15.04 15.10 438,658 -1.11(-6.85%)
Jul 08, 2022 16.53 17.21 16.15 16.21 391,819 -0.45(-2.70%)
Jul 07, 2022 16.00 16.99 15.89 16.66 689,891 +0.81(+5.11%)
Jul 06, 2022 14.74 16.36 14.56 15.85 767,945 +1.21(+8.27%)
Jul 05, 2022 14.03 14.69 13.81 14.64 449,217 +0.37(+2.59%)
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.