Bioxcel Therapeutics Inc (NQ: BTAI )

13.43 +0.14 (+1.05%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 21.80 22.97 21.70 22.93 324,897 +0.69(+3.10%)
Nov 29, 2021 22.96 23.40 21.68 22.24 387,961 -0.34(-1.51%)
Nov 26, 2021 23.41 23.76 22.04 22.58 240,313 -1.26(-5.29%)
Nov 24, 2021 23.63 24.38 23.40 23.84 192,151 -0.01(-0.04%)
Nov 23, 2021 24.18 24.72 23.03 23.85 318,589 -0.40(-1.65%)
Nov 22, 2021 25.56 26.25 24.25 24.25 350,951 -1.17(-4.60%)
Nov 19, 2021 24.81 25.58 24.61 25.42 210,720 +0.44(+1.76%)
Nov 18, 2021 26.27 25.10 24.63 24.98 350,757 -1.52(-5.74%)
Nov 17, 2021 27.47 28.00 26.35 26.50 336,952 -1.16(-4.19%)
Nov 16, 2021 27.30 27.98 25.71 27.66 705,556 +0.45(+1.65%)
Nov 15, 2021 29.65 29.85 26.55 27.21 1,508,266 -7.32(-21.20%)
Nov 12, 2021 33.35 34.60 32.94 34.53 126,148 +1.48(+4.48%)
Nov 11, 2021 34.44 34.81 32.38 33.05 170,460 -1.23(-3.59%)
Nov 10, 2021 34.92 34.14 34.28 273,085 +0.41(+1.21%)
Nov 09, 2021 34.02 34.50 33.16 33.87 199,411 -0.26(-0.76%)
Nov 08, 2021 34.42 34.63 33.80 34.13 120,301 -0.11(-0.32%)
Nov 05, 2021 35.20 35.25 33.51 34.24 195,674 -0.85(-2.42%)
Nov 04, 2021 35.00 36.10 34.13 35.09 240,968 +0.12(+0.34%)
Nov 03, 2021 31.96 35.00 31.34 34.97 379,753 +2.82(+8.77%)
Nov 02, 2021 31.27 32.27 30.74 32.15 170,472 +0.80(+2.55%)
Nov 01, 2021 29.17 31.45 29.14 31.35 198,157 +2.21(+7.58%)
Oct 29, 2021 30.30 30.42 29.04 29.14 165,770 -0.90(-3.00%)
Oct 28, 2021 29.43 30.11 29.28 30.04 193,016 +0.66(+2.25%)
Oct 27, 2021 30.82 30.98 29.26 29.38 163,537 -1.43(-4.64%)
Oct 26, 2021 30.12 30.81 226,038 +0.92(+3.08%)
Oct 25, 2021 30.03 30.27 29.59 29.89 168,925 -0.05(-0.17%)
Oct 22, 2021 29.54 30.02 29.94 147,663 +0.23(+0.77%)
Oct 21, 2021 28.53 30.05 28.53 29.71 157,232 +1.04(+3.63%)
Oct 20, 2021 28.51 29.25 28.48 28.67 116,656 -0.05(-0.17%)
Oct 19, 2021 28.30 29.88 28.14 28.72 278,172 +0.67(+2.39%)
Oct 18, 2021 27.13 28.96 27.13 28.05 337,219 +0.96(+3.54%)
Oct 15, 2021 27.84 29.25 26.92 27.09 441,269 -0.61(-2.20%)
Oct 14, 2021 31.09 31.10 26.58 27.70 1,174,279 -4.02(-12.67%)
Oct 13, 2021 32.23 33.16 31.29 31.72 148,488 -0.56(-1.73%)
Oct 12, 2021 30.85 32.39 30.75 32.28 154,605 +1.38(+4.47%)
Oct 11, 2021 30.50 31.35 30.20 30.90 72,463 +0.31(+1.01%)
Oct 08, 2021 31.47 31.84 30.46 30.59 96,101 -0.90(-2.86%)
Oct 07, 2021 31.00 32.48 30.66 31.49 239,292 +0.45(+1.45%)
Oct 06, 2021 31.25 31.50 29.90 31.04 243,279 -0.48(-1.52%)
Oct 05, 2021 30.37 31.75 30.37 31.52 204,163 +1.02(+3.34%)
Oct 04, 2021 30.36 31.21 30.00 30.50 217,249 -0.21(-0.68%)
Oct 01, 2021 30.44 30.85 29.60 30.71 189,251 +0.36(+1.19%)
Sep 30, 2021 29.65 30.97 29.62 30.35 123,277 +0.80(+2.71%)
Sep 29, 2021 30.77 31.50 29.36 29.55 168,872 -1.07(-3.49%)
Sep 28, 2021 31.42 31.61 30.51 30.62 145,489 -0.99(-3.13%)
Sep 27, 2021 30.86 31.94 30.50 31.61 149,433 +0.93(+3.03%)
Sep 24, 2021 31.45 31.67 30.27 30.68 200,216 -1.35(-4.21%)
Sep 23, 2021 29.44 32.35 29.36 32.03 300,956 +2.88(+9.88%)
Sep 22, 2021 29.65 29.89 28.90 29.15 204,203 -0.28(-0.95%)
Sep 21, 2021 29.01 30.21 29.01 29.43 239,190 +0.85(+2.97%)
Sep 20, 2021 29.89 30.52 28.25 28.58 326,832 -2.12(-6.91%)
Sep 17, 2021 30.74 32.00 30.41 30.70 777,653 +0.09(+0.29%)
Sep 16, 2021 29.62 30.71 28.95 30.61 206,660 +0.87(+2.93%)
Sep 15, 2021 29.62 30.27 29.30 29.74 154,968 -0.04(-0.13%)
Sep 14, 2021 30.52 31.30 29.69 29.78 187,566 -0.58(-1.91%)
Sep 13, 2021 29.83 31.31 28.45 30.36 292,194 +0.92(+3.12%)
Sep 10, 2021 30.26 30.43 29.28 29.44 199,416 -0.37(-1.24%)
Sep 09, 2021 28.61 30.11 28.56 29.81 190,861 +0.95(+3.29%)
Sep 08, 2021 30.85 30.85 28.66 28.86 226,606 -1.89(-6.15%)
Sep 07, 2021 29.43 30.95 29.20 30.75 238,333 +1.57(+5.38%)
Sep 03, 2021 30.90 31.78 29.02 29.18 386,753 -1.57(-5.11%)
Sep 02, 2021 30.22 31.00 29.50 30.75 213,121 +0.61(+2.02%)
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.