Bioxcel Therapeutics Inc (NQ: BTAI )

29.94 USD +0.23 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 11.00 11.25 10.85 10.96 686,000 +0.00(+0.00%)
Jun 27, 2019 10.24 11.00 10.13 10.96 24,624 +0.47(+4.48%)
Jun 26, 2019 10.35 10.63 10.05 10.49 24,208 +0.00(+0.00%)
Jun 25, 2019 11.31 11.31 10.34 10.49 42,960 -0.45(-4.11%)
Jun 24, 2019 10.95 10.95 10.64 10.94 25,140 -0.08(-0.73%)
Jun 21, 2019 10.81 11.14 10.67 11.02 32,900 +0.10(+0.92%)
Jun 20, 2019 11.20 11.20 10.65 10.92 39,496 -0.17(-1.53%)
Jun 19, 2019 11.17 11.20 11.03 11.09 36,115 +0.18(+1.65%)
Jun 18, 2019 11.15 11.18 10.91 10.91 26,971 +0.02(+0.18%)
Jun 17, 2019 11.09 11.18 10.89 10.89 35,552 -0.01(-0.09%)
Jun 14, 2019 11.10 11.12 10.84 10.90 34,000 -0.03(-0.23%)
Jun 13, 2019 10.91 11.20 10.91 10.93 29,546 -0.07(-0.68%)
Jun 12, 2019 10.89 11.21 10.80 11.00 43,533 +0.19(+1.76%)
Jun 11, 2019 10.70 11.22 10.70 10.81 27,525 -0.08(-0.73%)
Jun 10, 2019 10.99 11.38 10.80 10.89 49,837 -0.06(-0.55%)
Jun 07, 2019 11.00 11.17 10.56 10.95 40,100 -0.05(-0.45%)
Jun 06, 2019 11.13 11.17 10.87 11.00 27,996 +0.11(+1.01%)
Jun 05, 2019 10.80 11.00 10.33 10.89 22,313 +0.09(+0.83%)
Jun 04, 2019 10.30 10.85 10.28 10.80 17,449 +0.62(+6.09%)
Jun 03, 2019 9.810 10.52 9.751 10.18 78,937 -0.51(-4.77%)
May 31, 2019 10.88 10.88 10.45 10.69 16,500 -0.19(-1.75%)
May 30, 2019 10.60 11.19 10.59 10.88 24,136 +0.39(+3.72%)
May 29, 2019 10.46 11.00 10.21 10.49 31,708 -0.11(-1.04%)
May 28, 2019 10.83 10.90 10.56 10.60 9,615 -0.25(-2.30%)
May 24, 2019 9.890 10.99 9.890 10.85 34,400 +0.81(+8.07%)
May 23, 2019 11.06 11.06 9.970 10.04 42,822 -0.86(-7.89%)
May 22, 2019 11.13 11.13 10.90 10.90 15,814 -0.10(-0.91%)
May 21, 2019 11.19 11.19 10.89 11.00 21,620 +0.00(+0.00%)
May 20, 2019 10.93 11.19 10.30 11.00 24,192 +0.10(+0.92%)
May 17, 2019 10.99 10.99 10.58 10.90 19,400 -0.03(-0.27%)
May 16, 2019 10.76 10.93 10.53 10.93 16,627 +0.19(+1.77%)
May 15, 2019 10.83 10.98 10.30 10.74 60,323 +0.03(+0.28%)
May 14, 2019 9.800 10.84 9.800 10.71 29,805 +0.96(+9.85%)
May 13, 2019 11.20 11.20 9.530 9.750 44,478 -1.68(-14.70%)
May 10, 2019 10.88 11.61 10.71 11.43 34,700 +0.62(+5.74%)
May 09, 2019 11.73 11.81 10.80 10.81 42,605 -0.98(-8.31%)
May 08, 2019 11.05 12.00 11.05 11.79 47,822 +0.96(+8.86%)
May 07, 2019 10.96 11.10 10.44 10.83 24,909 +0.38(+3.64%)
May 06, 2019 10.41 11.11 10.24 10.45 20,428 +0.02(+0.19%)
May 03, 2019 10.37 10.99 10.21 10.43 41,900 +0.07(+0.68%)
May 02, 2019 10.18 10.42 10.05 10.36 48,531 +0.00(+0.00%)
May 01, 2019 10.91 10.91 10.12 10.36 32,216 -0.26(-2.45%)
Apr 30, 2019 11.50 11.50 10.50 10.62 44,260 -0.88(-7.65%)
Apr 29, 2019 11.00 11.50 10.95 11.50 38,364 +0.56(+5.12%)
Apr 26, 2019 10.75 11.20 10.61 10.94 48,900 +0.51(+4.89%)
Apr 25, 2019 10.87 10.87 9.900 10.43 21,427 -0.32(-2.98%)
Apr 24, 2019 10.06 10.75 9.970 10.75 53,052 +0.70(+6.97%)
Apr 23, 2019 9.790 10.22 9.770 10.05 40,567 +0.15(+1.52%)
Apr 22, 2019 9.660 10.35 9.660 9.900 30,609 +0.18(+1.85%)
Apr 18, 2019 9.770 9.978 9.687 9.720 22,500 +0.09(+0.93%)
Apr 17, 2019 9.900 10.02 9.515 9.630 29,028 -0.34(-3.41%)
Apr 16, 2019 10.27 10.31 9.785 9.970 33,960 -0.22(-2.16%)
Apr 15, 2019 10.65 10.66 10.19 10.19 23,542 -0.37(-3.50%)
Apr 12, 2019 10.13 10.74 10.11 10.56 28,800 +0.40(+3.94%)
Apr 11, 2019 10.28 10.45 10.04 10.16 22,494 -0.10(-0.97%)
Apr 10, 2019 10.15 10.50 9.960 10.26 40,696 -0.19(-1.82%)
Apr 09, 2019 10.06 10.49 9.930 10.45 19,360 +0.00(+0.00%)
Apr 08, 2019 10.25 10.45 9.613 10.45 22,341 +0.21(+2.05%)
Apr 05, 2019 10.20 10.50 10.06 10.24 35,200 +0.04(+0.39%)
Apr 04, 2019 9.550 10.20 9.500 10.20 44,459 +0.74(+7.82%)
Apr 03, 2019 9.000 9.740 8.800 9.460 63,758 +0.47(+5.23%)
Apr 02, 2019 9.520 9.520 8.610 8.990 96,018 -0.57(-5.96%)
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.