Bioxcel Therapeutics Inc (NQ: BTAI )

20.95 USD -0.51 (-2.38%)
Streaming Delayed Price Updated: 9:56 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 40.00 41.10 38.50 40.75 431,882 +1.29(+3.27%)
Aug 28, 2020 39.66 41.55 38.79 39.46 356,500 -0.40(-1.00%)
Aug 27, 2020 38.99 40.11 38.29 39.86 279,027 +0.76(+1.94%)
Aug 26, 2020 38.55 40.00 38.45 39.10 364,401 +0.14(+0.36%)
Aug 25, 2020 37.46 39.35 36.37 38.96 399,825 +1.52(+4.06%)
Aug 24, 2020 39.61 39.61 37.20 37.44 501,751 -1.80(-4.59%)
Aug 21, 2020 40.95 41.18 39.00 39.24 870,700 -1.94(-4.71%)
Aug 20, 2020 41.91 42.48 40.39 41.18 341,073 -0.73(-1.74%)
Aug 19, 2020 42.13 43.14 41.53 41.91 708,461 -0.18(-0.43%)
Aug 18, 2020 42.76 42.87 40.72 42.09 1,000,337 -0.52(-1.22%)
Aug 17, 2020 38.65 44.23 38.25 42.61 1,701,058 +5.09(+13.57%)
Aug 14, 2020 41.32 42.22 36.98 37.52 2,671,300 -7.19(-16.08%)
Aug 13, 2020 44.18 45.37 43.27 44.71 445,947 +0.53(+1.20%)
Aug 12, 2020 43.61 45.18 43.13 44.18 581,714 +0.84(+1.94%)
Aug 11, 2020 45.02 45.03 42.51 43.34 556,591 -1.83(-4.05%)
Aug 10, 2020 48.09 48.44 44.65 45.17 541,812 -3.44(-7.08%)
Aug 07, 2020 45.20 49.25 44.51 48.61 829,800 +3.52(+7.81%)
Aug 06, 2020 46.00 47.00 44.01 45.09 648,088 +0.29(+0.65%)
Aug 05, 2020 46.88 47.58 44.18 44.80 661,380 -2.08(-4.44%)
Aug 04, 2020 46.50 47.94 45.59 46.88 477,292 -0.36(-0.76%)
Aug 03, 2020 45.96 47.57 44.63 47.24 726,223 +1.88(+4.14%)
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%)
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.