Bioxcel Therapeutics Inc (NQ: BTAI )

22.58 USD -1.26 (-5.29%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 10.00 10.39 9.650 9.810 28,900 -0.18(-1.80%)
Aug 29, 2019 9.500 10.00 9.270 9.990 26,109 +0.71(+7.65%)
Aug 28, 2019 9.347 9.664 9.180 9.280 9,164 -0.31(-3.23%)
Aug 27, 2019 9.350 9.842 9.250 9.590 19,881 +0.30(+3.23%)
Aug 26, 2019 9.390 9.390 8.970 9.290 12,776 +0.17(+1.86%)
Aug 23, 2019 8.950 9.600 8.950 9.120 26,900 +0.00(+0.00%)
Aug 22, 2019 8.420 9.151 8.420 9.120 28,398 +0.36(+4.11%)
Aug 21, 2019 8.472 8.870 8.255 8.760 19,820 +0.27(+3.18%)
Aug 20, 2019 8.790 8.935 8.436 8.490 7,641 -0.35(-3.96%)
Aug 19, 2019 9.210 9.279 8.630 8.840 23,540 -0.31(-3.39%)
Aug 16, 2019 8.740 9.210 8.550 9.150 8,300 +0.48(+5.54%)
Aug 15, 2019 8.600 8.750 8.600 8.670 10,869 +0.20(+2.36%)
Aug 14, 2019 8.520 8.622 8.200 8.470 8,169 -0.34(-3.86%)
Aug 13, 2019 8.210 8.830 8.210 8.810 26,696 +0.55(+6.72%)
Aug 12, 2019 8.650 8.950 7.900 8.255 21,857 -0.20(-2.37%)
Aug 09, 2019 8.890 9.000 8.241 8.455 14,700 -0.43(-4.79%)
Aug 08, 2019 7.760 9.000 7.760 8.880 21,380 +1.12(+14.43%)
Aug 07, 2019 8.750 8.762 7.725 7.760 69,315 -1.09(-12.32%)
Aug 06, 2019 9.150 9.950 8.810 8.850 36,785 -0.29(-3.17%)
Aug 05, 2019 10.20 10.20 9.030 9.140 48,197 -1.08(-10.57%)
Aug 02, 2019 10.73 10.74 10.00 10.22 36,800 -0.54(-5.02%)
Aug 01, 2019 10.93 11.00 10.76 10.76 9,439 -0.01(-0.09%)
Jul 31, 2019 10.90 11.08 10.77 10.77 13,754 -0.25(-2.27%)
Jul 30, 2019 10.82 11.09 10.68 11.02 19,247 +0.19(+1.75%)
Jul 29, 2019 11.00 11.13 10.57 10.83 33,449 -0.17(-1.55%)
Jul 26, 2019 10.81 11.15 10.81 11.00 32,800 +0.31(+2.90%)
Jul 25, 2019 10.78 11.05 10.50 10.69 10,726 -0.21(-1.93%)
Jul 24, 2019 10.89 11.09 10.80 10.90 26,321 +0.13(+1.21%)
Jul 23, 2019 10.91 11.05 10.46 10.77 25,507 +0.17(+1.60%)
Jul 22, 2019 11.00 11.39 10.25 10.60 73,696 +0.06(+0.57%)
Jul 19, 2019 10.31 10.57 10.21 10.54 10,100 +0.22(+2.13%)
Jul 18, 2019 10.41 10.50 10.18 10.32 6,185 -0.21(-1.99%)
Jul 17, 2019 10.21 10.58 10.15 10.53 23,722 +0.17(+1.64%)
Jul 16, 2019 10.34 10.63 10.20 10.36 15,141 +0.02(+0.19%)
Jul 15, 2019 10.58 10.80 10.25 10.34 18,012 -0.10(-0.96%)
Jul 12, 2019 10.75 10.91 10.38 10.44 17,500 -0.43(-3.96%)
Jul 11, 2019 11.01 11.10 10.64 10.87 11,387 -0.07(-0.64%)
Jul 10, 2019 10.74 11.17 10.74 10.94 12,048 +0.22(+2.05%)
Jul 09, 2019 10.61 10.76 10.46 10.72 18,111 +0.11(+1.04%)
Jul 08, 2019 11.40 11.42 10.50 10.61 34,938 -0.77(-6.77%)
Jul 05, 2019 11.38 11.48 11.20 11.38 14,900 -0.02(-0.18%)
Jul 03, 2019 11.45 11.50 11.24 11.40 12,700 +0.03(+0.26%)
Jul 02, 2019 11.29 11.50 11.18 11.37 57,603 +0.09(+0.80%)
Jul 01, 2019 11.10 11.40 11.02 11.28 111,491 +0.32(+2.92%)
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%)
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.