Bioxcel Therapeutics Inc (NQ: BTAI )

24.24 USD -0.62 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 10.00 10.39 9.650 9.810 28,900 -0.18(-1.80%)
Aug 29, 2019 9.500 10.00 9.270 9.990 26,109 +0.71(+7.65%)
Aug 28, 2019 9.347 9.664 9.180 9.280 9,164 -0.31(-3.23%)
Aug 27, 2019 9.350 9.842 9.250 9.590 19,881 +0.30(+3.23%)
Aug 26, 2019 9.390 9.390 8.970 9.290 12,776 +0.17(+1.86%)
Aug 23, 2019 8.950 9.600 8.950 9.120 26,900 +0.00(+0.00%)
Aug 22, 2019 8.420 9.151 8.420 9.120 28,398 +0.36(+4.11%)
Aug 21, 2019 8.472 8.870 8.255 8.760 19,820 +0.27(+3.18%)
Aug 20, 2019 8.790 8.935 8.436 8.490 7,641 -0.35(-3.96%)
Aug 19, 2019 9.210 9.279 8.630 8.840 23,540 -0.31(-3.39%)
Aug 16, 2019 8.740 9.210 8.550 9.150 8,300 +0.48(+5.54%)
Aug 15, 2019 8.600 8.750 8.600 8.670 10,869 +0.20(+2.36%)
Aug 14, 2019 8.520 8.622 8.200 8.470 8,169 -0.34(-3.86%)
Aug 13, 2019 8.210 8.830 8.210 8.810 26,696 +0.55(+6.72%)
Aug 12, 2019 8.650 8.950 7.900 8.255 21,857 -0.20(-2.37%)
Aug 09, 2019 8.890 9.000 8.241 8.455 14,700 -0.43(-4.79%)
Aug 08, 2019 7.760 9.000 7.760 8.880 21,380 +1.12(+14.43%)
Aug 07, 2019 8.750 8.762 7.725 7.760 69,315 -1.09(-12.32%)
Aug 06, 2019 9.150 9.950 8.810 8.850 36,785 -0.29(-3.17%)
Aug 05, 2019 10.20 10.20 9.030 9.140 48,197 -1.08(-10.57%)
Aug 02, 2019 10.73 10.74 10.00 10.22 36,800 -0.54(-5.02%)
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.