Bioxcel Therapeutics Inc (NQ: BTAI )

20.92 USD -0.54 (-2.52%)
Streaming Delayed Price Updated: 3:44 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.840 5.200 4.830 4.830 19,300 +0.10(+2.11%)
Nov 29, 2018 4.800 5.022 4.650 4.730 23,045 -0.08(-1.66%)
Nov 28, 2018 4.940 5.080 4.810 4.810 27,994 -0.09(-1.84%)
Nov 27, 2018 5.095 5.095 4.890 4.900 29,309 -0.19(-3.73%)
Nov 26, 2018 5.120 5.370 5.020 5.090 15,580 +0.07(+1.39%)
Nov 23, 2018 5.140 5.240 5.020 5.020 6,900 -0.20(-3.83%)
Nov 21, 2018 5.220 5.220 5.220 0 +0.14(+2.76%)
Nov 20, 2018 5.460 5.740 5.010 5.080 19,158 -0.54(-9.53%)
Nov 19, 2018 5.800 5.942 5.540 5.615 66,449 -0.14(-2.52%)
Nov 16, 2018 5.720 5.970 5.720 5.760 4,500 +0.03(+0.52%)
Nov 15, 2018 5.320 5.810 5.320 5.730 9,195 +0.44(+8.32%)
Nov 14, 2018 5.700 5.837 5.100 5.290 18,773 -0.25(-4.43%)
Nov 13, 2018 5.610 5.890 5.470 5.535 5,852 -0.04(-0.63%)
Nov 12, 2018 5.870 6.000 5.550 5.570 19,167 -0.33(-5.59%)
Nov 09, 2018 6.180 6.180 5.570 5.900 82,000 -0.15(-2.48%)
Nov 08, 2018 5.750 6.050 5.370 6.050 84,574 +0.27(+4.67%)
Nov 07, 2018 5.480 5.840 5.020 5.780 33,916 +0.33(+6.06%)
Nov 06, 2018 5.250 5.527 5.020 5.450 15,514 +0.25(+4.81%)
Nov 05, 2018 6.090 6.100 5.175 5.200 46,566 -0.28(-5.11%)
Nov 02, 2018 5.630 5.750 5.360 5.480 10,300 -0.12(-2.14%)
Nov 01, 2018 5.843 5.880 5.146 5.600 52,424 +0.52(+10.24%)
Oct 31, 2018 5.530 5.859 5.060 5.080 17,043 -0.32(-5.93%)
Oct 30, 2018 5.030 5.400 5.000 5.400 30,781 +0.33(+6.51%)
Oct 29, 2018 5.700 6.400 5.000 5.070 20,065 -0.55(-9.79%)
Oct 26, 2018 5.820 5.860 5.540 5.620 13,100 -0.23(-3.93%)
Oct 25, 2018 6.260 6.260 5.758 5.850 18,593 -0.15(-2.50%)
Oct 24, 2018 5.850 6.000 5.690 6.000 67,074 +0.20(+3.48%)
Oct 23, 2018 5.410 5.800 5.110 5.798 70,690 +0.14(+2.44%)
Oct 22, 2018 6.400 6.590 5.380 5.660 37,937 -0.61(-9.73%)
Oct 19, 2018 6.370 6.550 6.250 6.270 21,000 -0.06(-1.02%)
Oct 18, 2018 6.560 6.560 6.250 6.334 13,032 -0.23(-3.44%)
Oct 17, 2018 6.250 7.220 6.250 6.560 19,862 +0.31(+4.96%)
Oct 16, 2018 6.330 6.456 6.093 6.250 15,070 -0.11(-1.73%)
Oct 15, 2018 6.340 6.360 6.100 6.360 19,293 +0.12(+1.92%)
Oct 12, 2018 6.240 6.370 6.050 6.240 14,900 +0.39(+6.67%)
Oct 11, 2018 5.860 6.362 5.850 5.850 21,505 -0.05(-0.85%)
Oct 10, 2018 6.790 6.790 5.770 5.900 22,607 -0.86(-12.72%)
Oct 09, 2018 6.660 6.800 6.550 6.760 9,044 -0.09(-1.31%)
Oct 08, 2018 7.380 7.380 6.500 6.850 38,069 -0.43(-5.91%)
Oct 05, 2018 7.460 7.690 6.350 7.280 52,800 -0.17(-2.28%)
Oct 04, 2018 7.720 7.750 7.450 7.450 15,784 -0.14(-1.84%)
Oct 03, 2018 7.600 7.610 7.450 7.590 78,779 +0.01(+0.13%)
Oct 02, 2018 7.610 7.694 7.250 7.580 43,727 -0.03(-0.39%)
Oct 01, 2018 7.750 7.865 7.470 7.610 24,733 -0.05(-0.65%)
Sep 28, 2018 8.510 8.510 7.660 7.660 16,400 -0.08(-1.03%)
Sep 27, 2018 7.800 7.830 7.570 7.740 14,775 +0.00(+0.00%)
Sep 26, 2018 7.730 7.790 7.557 7.740 12,595 +0.03(+0.39%)
Sep 25, 2018 7.650 7.780 7.610 7.710 26,864 +0.11(+1.45%)
Sep 24, 2018 7.530 7.700 7.450 7.600 60,903 +0.06(+0.80%)
Sep 21, 2018 7.540 7.760 7.470 7.540 34,600 +0.03(+0.40%)
Sep 20, 2018 7.620 7.980 7.510 7.510 41,447 -0.08(-1.05%)
Sep 19, 2018 8.050 8.170 7.590 7.590 23,395 -0.47(-5.83%)
Sep 18, 2018 8.120 8.284 8.000 8.060 7,555 -0.03(-0.37%)
Sep 17, 2018 8.290 8.380 8.070 8.090 23,147 -0.16(-1.94%)
Sep 14, 2018 8.050 8.470 8.010 8.250 82,100 +0.10(+1.23%)
Sep 13, 2018 8.670 8.670 7.820 8.150 28,332 -0.51(-5.89%)
Sep 12, 2018 8.920 8.960 8.620 8.660 8,913 -0.14(-1.59%)
Sep 11, 2018 9.120 9.120 8.800 8.800 10,477 -0.36(-3.93%)
Sep 10, 2018 9.250 9.460 9.010 9.160 14,790 -0.15(-1.61%)
Sep 07, 2018 9.160 9.490 9.080 9.310 11,700 +0.21(+2.31%)
Sep 06, 2018 9.490 9.610 9.100 9.100 16,277 -0.45(-4.71%)
Sep 05, 2018 9.900 9.910 9.190 9.550 21,918 -0.33(-3.34%)
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.