Bioxcel Therapeutics Inc (NQ: BTAI )

28.57 USD +1.48 (+5.46%)
Streaming Delayed Price Updated: 11:47 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.