Bioxcel Therapeutics Inc (NQ: BTAI )

13.74 +1.71 (+14.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 12.32 13.92 12.23 13.74 724,069 +1.71(+14.21%)
May 16, 2022 11.61 12.45 11.33 12.03 366,161 +0.29(+2.47%)
May 13, 2022 10.99 12.00 10.63 11.74 652,429 +0.98(+9.11%)
May 12, 2022 9.360 11.46 9.080 10.76 1,039,520 +1.09(+11.27%)
May 11, 2022 11.07 11.38 9.600 9.670 785,517 -1.56(-13.89%)
May 10, 2022 11.81 12.02 10.70 11.23 938,165 -0.13(-1.14%)
May 09, 2022 12.34 12.77 11.28 11.36 921,551 -1.20(-9.55%)
May 06, 2022 13.39 13.67 12.50 12.56 617,940 -1.15(-8.39%)
May 05, 2022 14.80 14.80 13.32 13.71 448,712 -1.09(-7.36%)
May 04, 2022 13.98 14.86 13.39 14.80 537,911 +0.82(+5.87%)
May 03, 2022 13.84 14.07 13.43 13.98 269,626 +0.03(+0.22%)
May 02, 2022 13.21 13.96 12.96 13.95 417,963 +0.84(+6.41%)
Apr 29, 2022 13.12 13.96 13.06 13.11 351,372 -0.19(-1.43%)
Apr 28, 2022 13.23 13.75 12.33 13.30 562,995 +0.13(+0.99%)
Apr 27, 2022 13.71 13.99 13.15 13.17 435,792 -0.67(-4.84%)
Apr 26, 2022 14.37 14.55 13.81 13.84 463,400 -0.78(-5.34%)
Apr 25, 2022 13.16 14.64 13.16 14.62 458,738 +0.94(+6.87%)
Apr 22, 2022 13.41 13.94 13.28 13.68 584,041 +0.22(+1.63%)
Apr 21, 2022 14.50 14.92 13.14 13.46 1,045,970 -0.97(-6.72%)
Apr 20, 2022 15.10 15.27 14.18 14.43 818,511 -0.50(-3.35%)
Apr 19, 2022 15.65 16.51 14.80 14.93 1,558,198 +0.16(+1.08%)
Apr 18, 2022 15.40 15.50 14.64 14.77 692,880 -0.81(-5.20%)
Apr 14, 2022 16.68 16.68 15.27 15.58 673,804 -0.54(-3.35%)
Apr 13, 2022 15.75 16.61 15.71 16.12 788,119 +0.37(+2.35%)
Apr 12, 2022 16.44 16.89 15.62 15.75 806,412 -0.53(-3.26%)
Apr 11, 2022 16.84 17.48 15.90 16.28 1,155,552 -0.83(-4.85%)
Apr 08, 2022 17.51 18.29 16.50 17.11 1,882,089 -0.51(-2.89%)
Apr 07, 2022 19.86 20.50 17.61 17.62 2,152,270 -2.26(-11.37%)
Apr 06, 2022 21.75 24.57 18.96 19.88 14,916,044 +0.00(+0.00%)
Apr 05, 2022 20.80 21.32 19.62 19.88 728,305 -0.61(-2.98%)
Apr 04, 2022 21.89 22.38 20.39 20.49 998,418 -1.06(-4.92%)
Apr 01, 2022 21.04 22.10 21.02 21.55 322,266 +0.64(+3.06%)
Mar 31, 2022 21.90 22.33 20.78 20.91 327,723 -0.78(-3.60%)
Mar 30, 2022 22.08 23.52 21.49 21.69 360,009 -0.30(-1.36%)
Mar 29, 2022 20.59 22.04 20.59 21.99 333,378 +1.40(+6.80%)
Mar 28, 2022 22.09 22.80 20.32 20.59 329,216 -1.37(-6.24%)
Mar 25, 2022 21.82 22.25 20.94 21.96 424,687 +0.10(+0.46%)
Mar 24, 2022 19.40 22.15 19.20 21.86 697,691 +3.01(+15.97%)
Mar 23, 2022 18.78 19.14 18.42 18.85 363,872 +0.08(+0.43%)
Mar 22, 2022 16.93 19.27 16.93 18.77 655,195 +1.96(+11.66%)
Mar 21, 2022 17.70 17.79 16.78 16.81 303,433 -0.85(-4.81%)
Mar 18, 2022 16.81 18.03 16.51 17.66 699,876 +0.81(+4.81%)
Mar 17, 2022 16.27 16.89 15.85 16.85 380,927 +0.67(+4.14%)
Mar 16, 2022 15.35 16.19 15.00 16.18 478,247 +1.12(+7.44%)
Mar 15, 2022 15.45 15.63 14.44 15.06 374,356 -0.25(-1.63%)
Mar 14, 2022 17.34 17.81 15.20 15.31 418,141 -2.01(-11.61%)
Mar 11, 2022 18.01 18.67 17.32 17.32 350,924 -0.79(-4.36%)
Mar 10, 2022 19.15 19.25 17.41 18.11 321,192 -0.78(-4.13%)
Mar 09, 2022 17.89 18.89 17.51 18.89 397,205 +1.06(+5.95%)
Mar 08, 2022 17.35 18.67 16.95 17.83 224,587 +0.18(+1.02%)
Mar 07, 2022 16.73 18.08 16.54 17.65 242,426 +1.06(+6.39%)
Mar 04, 2022 16.44 16.94 16.41 16.59 203,332 -0.12(-0.72%)
Mar 03, 2022 17.89 18.12 16.52 16.71 230,003 -0.99(-5.59%)
Mar 02, 2022 18.42 18.42 17.52 17.70 197,085 -0.59(-3.23%)
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.