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 (%)
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%)
Apr 01, 2019 10.05 10.20 9.460 9.560 26,901 -0.33(-3.34%)
Mar 29, 2019 10.29 10.31 9.890 9.890 37,200 -0.32(-3.13%)
Mar 28, 2019 9.560 10.25 9.285 10.21 34,960 +0.68(+7.14%)
Mar 27, 2019 9.220 10.30 9.220 9.530 77,400 +0.36(+3.93%)
Mar 26, 2019 9.490 9.540 9.170 9.170 17,526 -0.13(-1.40%)
Mar 25, 2019 9.150 9.470 8.850 9.300 26,673 +0.12(+1.31%)
Mar 22, 2019 9.250 9.500 8.970 9.180 35,000 -0.14(-1.50%)
Mar 21, 2019 9.280 9.795 8.936 9.320 36,258 -0.51(-5.19%)
Mar 20, 2019 10.16 10.16 9.425 9.830 40,252 -0.42(-4.10%)
Mar 19, 2019 10.42 10.42 10.00 10.25 74,972 -0.08(-0.77%)
Mar 18, 2019 9.840 10.39 9.800 10.33 113,815 +0.64(+6.60%)
Mar 15, 2019 9.770 9.770 9.370 9.690 38,900 +0.20(+2.11%)
Mar 14, 2019 9.350 9.495 9.243 9.490 17,052 +0.12(+1.28%)
Mar 13, 2019 9.450 9.600 9.030 9.370 16,325 +0.03(+0.32%)
Mar 12, 2019 8.920 9.600 8.824 9.340 47,354 +0.68(+7.90%)
Mar 11, 2019 7.810 9.050 7.810 8.656 69,626 +0.89(+11.41%)
Mar 08, 2019 8.000 8.450 7.600 7.770 48,200 -0.14(-1.77%)
Mar 07, 2019 8.410 8.630 7.850 7.910 49,452 -0.41(-4.93%)
Mar 06, 2019 8.490 8.490 8.000 8.320 62,188 -0.15(-1.77%)
Mar 05, 2019 8.890 9.096 8.420 8.470 83,328 -0.45(-5.04%)
Mar 04, 2019 8.820 9.120 8.500 8.920 36,028 +0.13(+1.48%)
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.