Bioxcel Therapeutics Inc (NQ: BTAI )

21.46 USD -1.22 (-5.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 11.31 11.40 10.99 10.99 32,369 -0.24(-2.14%)
May 30, 2018 11.56 11.59 11.20 11.23 13,997 -0.03(-0.27%)
May 29, 2018 11.11 11.61 11.03 11.26 11,403 +0.45(+4.16%)
May 25, 2018 10.81 10.81 10.81 0 -0.09(-0.83%)
May 24, 2018 10.61 11.66 10.38 10.90 130,821 +0.36(+3.42%)
May 23, 2018 11.11 11.15 10.10 10.54 11,155 -0.64(-5.72%)
May 22, 2018 10.79 11.19 10.28 11.18 18,526 +0.39(+3.61%)
May 21, 2018 10.50 11.00 10.00 10.79 22,945 +0.44(+4.25%)
May 18, 2018 10.61 10.61 10.26 10.35 4,720 -0.19(-1.80%)
May 17, 2018 9.890 10.69 8.920 10.54 17,841 +0.55(+5.51%)
May 16, 2018 9.800 10.30 9.800 9.990 38,200 +0.19(+1.94%)
May 15, 2018 9.510 9.931 9.510 9.800 19,589 +0.30(+3.16%)
May 14, 2018 9.990 10.21 9.170 9.500 25,001 -0.49(-4.90%)
May 11, 2018 9.960 10.17 8.900 9.990 19,482 +0.06(+0.60%)
May 10, 2018 8.900 9.980 8.900 9.930 25,328 +1.13(+12.84%)
May 09, 2018 8.250 9.060 8.250 8.800 46,760 +0.65(+7.98%)
May 08, 2018 8.150 8.590 7.713 8.150 25,612 +0.04(+0.56%)
May 07, 2018 7.770 8.305 7.570 8.105 39,043 +0.41(+5.26%)
May 04, 2018 8.480 9.450 7.560 7.700 39,801 -0.70(-8.33%)
May 03, 2018 7.500 8.980 7.480 8.400 64,754 +1.38(+19.66%)
May 02, 2018 7.520 7.820 7.020 7.020 16,678 -0.45(-6.02%)
May 01, 2018 7.500 7.561 7.450 7.470 18,686 -0.13(-1.71%)
Apr 30, 2018 7.510 7.610 7.430 7.600 22,108 +0.10(+1.33%)
Apr 27, 2018 7.750 7.875 7.500 7.500 13,987 -0.25(-3.23%)
Apr 26, 2018 8.000 8.000 7.500 7.750 27,615 +0.12(+1.57%)
Apr 25, 2018 7.610 8.049 7.450 7.630 19,321 +0.09(+1.19%)
Apr 24, 2018 8.860 8.860 6.760 7.540 74,776 -1.50(-16.59%)
Apr 23, 2018 9.060 9.149 8.950 9.040 10,041 -0.24(-2.59%)
Apr 20, 2018 9.160 10.22 9.038 9.280 10,890 +0.42(+4.74%)
Apr 19, 2018 8.920 8.930 8.770 8.860 23,398 +0.04(+0.45%)
Apr 18, 2018 8.950 9.025 8.700 8.820 15,519 -0.13(-1.45%)
Apr 17, 2018 8.990 9.410 8.950 8.950 82,552 -0.31(-3.35%)
Apr 16, 2018 9.280 9.475 8.920 9.260 21,694 +0.03(+0.33%)
Apr 13, 2018 8.950 9.465 8.950 9.230 12,450 +0.29(+3.24%)
Apr 12, 2018 8.900 9.515 8.720 8.940 33,754 +0.00(+0.00%)
Apr 11, 2018 9.360 9.860 8.920 8.940 43,568 -0.85(-8.68%)
Apr 10, 2018 10.31 10.80 9.290 9.790 88,930 -0.38(-3.74%)
Apr 09, 2018 10.91 11.00 10.01 10.17 75,625 -0.88(-7.96%)
Apr 06, 2018 10.96 11.15 10.50 11.05 45,917 -0.01(-0.09%)
Apr 05, 2018 10.59 11.11 10.50 11.06 131,546 +0.56(+5.33%)
Apr 04, 2018 10.50 10.89 10.50 10.50 83,553 -0.09(-0.85%)
Apr 03, 2018 11.20 11.20 10.50 10.59 104,979 -0.25(-2.31%)
Apr 02, 2018 10.50 11.06 10.50 10.84 103,452 +0.60(+5.86%)
Mar 29, 2018 10.24 10.24 10.24 0 +0.41(+4.17%)
Mar 28, 2018 9.820 10.25 9.750 9.830 16,071 -0.16(-1.60%)
Mar 27, 2018 10.45 10.45 8.660 9.990 65,928 -0.47(-4.49%)
Mar 26, 2018 10.40 10.50 10.26 10.46 8,010 +0.15(+1.45%)
Mar 23, 2018 10.26 10.39 10.25 10.31 22,953 +0.06(+0.59%)
Mar 22, 2018 10.33 10.35 10.25 10.25 20,415 -0.16(-1.54%)
Mar 21, 2018 10.27 10.83 10.27 10.41 28,333 +0.16(+1.56%)
Mar 20, 2018 10.25 10.45 10.25 10.25 26,997 +0.00(+0.00%)
Mar 19, 2018 10.90 10.90 10.25 10.25 88,018 -0.62(-5.70%)
Mar 16, 2018 10.84 11.12 10.50 10.87 102,282 +0.02(+0.18%)
Mar 15, 2018 10.47 10.87 10.47 10.85 64,335 +0.38(+3.63%)
Mar 14, 2018 10.33 10.47 10.33 10.47 44,826 +0.16(+1.55%)
Mar 13, 2018 10.25 10.60 10.14 10.31 133,705 -0.12(-1.15%)
Mar 12, 2018 11.03 11.03 10.31 10.43 259,535 -0.57(-5.18%)
Mar 09, 2018 11.10 11.43 11.00 11.00 275,778 -0.03(-0.27%)
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.