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 (%)
Jul 31, 2020 48.58 49.40 44.28 45.36 1,300,600 -3.11(-6.42%)
Jul 30, 2020 47.12 49.83 46.60 48.47 1,147,980 +0.57(+1.19%)
Jul 29, 2020 51.76 53.12 47.50 47.90 3,265,379 -4.64(-8.83%)
Jul 28, 2020 59.00 59.62 52.05 52.54 1,762,827 -8.94(-14.54%)
Jul 27, 2020 61.50 61.82 58.35 61.48 459,913 +0.72(+1.18%)
Jul 24, 2020 60.06 62.18 58.32 60.76 450,500 -0.83(-1.35%)
Jul 23, 2020 64.16 65.00 60.70 61.59 554,249 -3.04(-4.70%)
Jul 22, 2020 63.32 65.22 62.55 64.63 508,430 +1.31(+2.07%)
Jul 21, 2020 62.98 65.66 60.21 63.32 1,035,332 +2.90(+4.80%)
Jul 20, 2020 67.00 71.50 59.01 60.42 2,750,025 +7.43(+14.02%)
Jul 17, 2020 49.77 53.75 49.23 52.99 391,200 +3.22(+6.47%)
Jul 16, 2020 50.50 50.80 48.65 49.77 195,064 -0.73(-1.45%)
Jul 15, 2020 51.90 51.90 48.79 50.50 403,701 -1.47(-2.83%)
Jul 14, 2020 49.73 51.99 48.44 51.97 288,705 +2.09(+4.19%)
Jul 13, 2020 53.44 55.00 49.15 49.88 345,594 -2.24(-4.30%)
Jul 10, 2020 51.42 52.42 49.00 52.12 501,700 +0.25(+0.48%)
Jul 09, 2020 54.66 54.99 50.66 51.87 502,084 -1.55(-2.90%)
Jul 08, 2020 51.27 53.49 49.11 53.42 407,971 +3.44(+6.88%)
Jul 07, 2020 48.50 51.86 48.00 49.98 399,352 +1.95(+4.06%)
Jul 06, 2020 53.27 53.32 47.27 48.03 510,115 -4.13(-7.92%)
Jul 02, 2020 54.41 54.84 51.57 52.16 333,100 -1.33(-2.49%)
Jul 01, 2020 53.00 55.00 52.05 53.49 354,001 +0.48(+0.91%)
Jun 30, 2020 50.49 54.23 48.60 53.01 562,153 +2.25(+4.43%)
Jun 29, 2020 55.69 56.49 48.63 50.76 625,742 -4.84(-8.71%)
Jun 26, 2020 57.67 58.27 55.05 55.60 955,300 -2.35(-4.06%)
Jun 25, 2020 57.07 58.90 56.60 57.95 359,662 +1.10(+1.93%)
Jun 24, 2020 58.96 61.50 54.72 56.85 601,897 -1.86(-3.17%)
Jun 23, 2020 58.41 61.41 57.48 58.71 672,356 +1.74(+3.05%)
Jun 22, 2020 53.50 57.13 52.47 56.97 523,059 +4.32(+8.21%)
Jun 19, 2020 55.02 56.69 52.56 52.65 1,603,800 -2.20(-4.01%)
Jun 18, 2020 53.09 57.80 53.09 54.85 363,617 +0.90(+1.67%)
Jun 17, 2020 54.00 56.25 53.01 53.95 324,005 +0.97(+1.83%)
Jun 16, 2020 54.89 54.89 51.62 52.98 304,541 +0.16(+0.30%)
Jun 15, 2020 45.79 55.57 45.71 52.82 727,361 +5.25(+11.04%)
Jun 12, 2020 48.02 49.45 45.21 47.57 225,700 +1.67(+3.64%)
Jun 11, 2020 48.50 50.63 45.55 45.90 489,529 -4.79(-9.45%)
Jun 10, 2020 50.33 52.00 49.12 50.69 340,685 +0.31(+0.62%)
Jun 09, 2020 49.80 52.49 47.95 50.38 355,085 +0.75(+1.51%)
Jun 08, 2020 47.75 49.84 46.40 49.63 259,545 +1.91(+4.00%)
Jun 05, 2020 51.29 51.30 47.31 47.72 257,100 -1.39(-2.83%)
Jun 04, 2020 47.29 53.10 46.75 49.11 642,439 +3.97(+8.79%)
Jun 03, 2020 46.16 46.94 44.66 45.14 202,172 -0.96(-2.08%)
Jun 02, 2020 47.31 47.85 44.14 46.10 442,796 -1.21(-2.56%)
Jun 01, 2020 46.00 48.99 46.00 47.31 307,270 +0.75(+1.61%)
May 29, 2020 43.33 47.39 41.27 46.56 699,400 +3.56(+8.28%)
May 28, 2020 45.97 47.51 42.94 43.00 393,976 -3.05(-6.62%)
May 27, 2020 46.01 47.05 41.09 46.05 482,982 +0.06(+0.13%)
May 26, 2020 49.88 50.41 44.77 45.99 420,774 -2.92(-5.97%)
May 22, 2020 50.00 50.56 48.13 48.91 422,800 -0.89(-1.79%)
May 21, 2020 50.32 50.80 48.40 49.80 303,026 -0.50(-0.99%)
May 20, 2020 49.41 51.15 48.50 50.30 312,805 +2.25(+4.68%)
May 19, 2020 50.00 51.83 47.03 48.05 397,650 -1.83(-3.67%)
May 18, 2020 49.79 51.03 48.10 49.88 373,989 +2.72(+5.77%)
May 15, 2020 45.78 50.00 45.32 47.16 454,100 +1.31(+2.86%)
May 14, 2020 42.06 46.12 41.02 45.85 433,213 +2.78(+6.45%)
May 13, 2020 40.85 45.92 38.69 43.07 591,202 +2.39(+5.88%)
May 12, 2020 40.39 44.41 39.75 40.68 470,635 -2.33(-5.42%)
May 11, 2020 40.06 43.56 40.00 43.01 523,561 +2.60(+6.43%)
May 08, 2020 38.10 41.45 37.57 40.41 430,200 +2.34(+6.15%)
May 07, 2020 39.29 39.78 37.18 38.07 361,600 -0.57(-1.48%)
May 06, 2020 39.34 39.34 36.61 38.64 393,981 +0.21(+0.55%)
May 05, 2020 37.65 42.50 36.62 38.43 704,388 +1.81(+4.94%)
May 04, 2020 34.13 36.70 33.50 36.62 275,782 +1.62(+4.63%)
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.