Bioxcel Therapeutics Inc (NQ: BTAI )

26.27 USD -0.47 (-1.76%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 9.200 9.200 9.200 0 -0.09(-0.97%)
Aug 30, 2018 9.190 9.290 8.635 9.290 38,369 +0.33(+3.68%)
Aug 29, 2018 8.610 9.010 8.192 8.960 43,015 +0.71(+8.61%)
Aug 28, 2018 8.470 8.807 8.150 8.250 31,942 -0.20(-2.37%)
Aug 27, 2018 8.150 8.500 8.010 8.450 132,470 +0.48(+5.98%)
Aug 24, 2018 7.750 8.209 7.505 7.973 47,700 +0.26(+3.41%)
Aug 23, 2018 7.860 7.860 7.520 7.710 28,623 -0.14(-1.78%)
Aug 22, 2018 8.000 8.120 7.800 7.849 19,109 -0.09(-1.14%)
Aug 21, 2018 8.120 8.120 7.780 7.940 17,931 -0.10(-1.24%)
Aug 20, 2018 8.200 8.510 8.020 8.040 19,220 -0.10(-1.23%)
Aug 17, 2018 8.180 8.570 8.050 8.140 14,600 -0.05(-0.61%)
Aug 16, 2018 8.560 8.852 8.100 8.190 25,561 -0.32(-3.76%)
Aug 15, 2018 8.600 8.882 8.300 8.510 63,479 -0.09(-1.05%)
Aug 14, 2018 9.000 9.233 8.600 8.600 40,483 -0.60(-6.52%)
Aug 13, 2018 9.330 9.384 9.060 9.200 28,100 -0.05(-0.54%)
Aug 10, 2018 9.940 10.26 9.200 9.250 28,700 -0.75(-7.50%)
Aug 09, 2018 9.000 10.30 9.000 10.00 29,000 +0.30(+3.09%)
Aug 08, 2018 10.03 10.23 9.590 9.700 20,178 -0.48(-4.72%)
Aug 07, 2018 9.980 10.41 9.980 10.18 23,434 +0.05(+0.49%)
Aug 06, 2018 10.51 10.61 10.07 10.13 26,552 +0.01(+0.10%)
Aug 03, 2018 10.93 11.00 10.03 10.12 33,900 -0.65(-6.04%)
Aug 02, 2018 10.20 10.88 10.02 10.77 24,012 +0.54(+5.33%)
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.