Bioxcel Therapeutics Inc (NQ: BTAI )

30.99 USD +1.84 (+6.31%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 29.00 30.55 29.00 30.14 254,727 +0.69(+2.34%)
Aug 31, 2021 28.08 29.66 28.08 29.45 207,340 +1.27(+4.51%)
Aug 30, 2021 28.43 28.99 27.87 28.18 256,267 +0.07(+0.25%)
Aug 27, 2021 26.48 28.47 26.36 28.11 394,626 +1.59(+6.00%)
Aug 26, 2021 26.69 27.40 26.29 26.52 205,537 -0.42(-1.56%)
Aug 25, 2021 25.39 27.30 25.13 26.94 258,163 +1.58(+6.23%)
Aug 24, 2021 26.01 26.12 25.03 25.36 154,204 -0.52(-2.01%)
Aug 23, 2021 24.68 25.88 24.33 25.88 315,210 +1.61(+6.63%)
Aug 20, 2021 24.18 25.14 23.86 24.27 308,653 -0.18(-0.74%)
Aug 19, 2021 25.30 25.49 24.47 24.45 326,682 +0.33(+1.37%)
Aug 18, 2021 23.99 25.26 23.30 24.12 275,303 +0.22(+0.92%)
Aug 17, 2021 23.71 23.92 23.07 23.90 267,484 +0.06(+0.25%)
Aug 16, 2021 24.57 24.64 23.83 23.84 254,229 -0.75(-3.05%)
Aug 13, 2021 25.66 25.95 24.53 24.59 244,092 -1.16(-4.50%)
Aug 12, 2021 25.51 25.93 25.40 25.75 172,646 +0.22(+0.86%)
Aug 11, 2021 25.09 26.85 24.70 25.53 316,661 +0.60(+2.41%)
Aug 10, 2021 25.00 25.04 24.54 24.93 312,372 -0.06(-0.24%)
Aug 09, 2021 25.72 25.82 24.61 24.99 311,616 -1.21(-4.62%)
Aug 06, 2021 26.39 26.39 25.57 26.20 250,917 -0.14(-0.53%)
Aug 05, 2021 25.55 26.56 25.49 26.34 299,853 +0.71(+2.77%)
Aug 04, 2021 25.36 26.22 25.17 25.63 161,144 +0.14(+0.55%)
Aug 03, 2021 26.07 26.10 25.00 25.49 240,983 -0.46(-1.77%)
Aug 02, 2021 25.62 26.34 25.23 25.95 201,085 +0.36(+1.41%)
Jul 30, 2021 25.99 26.40 25.33 25.59 170,217 -0.49(-1.88%)
Jul 29, 2021 26.97 27.17 25.27 26.08 321,761 -0.66(-2.47%)
Jul 28, 2021 25.56 26.85 25.28 26.74 319,490 +1.48(+5.86%)
Jul 27, 2021 24.27 26.00 24.00 25.26 494,153 +1.02(+4.21%)
Jul 26, 2021 24.64 24.85 23.79 24.24 469,912 -0.62(-2.49%)
Jul 23, 2021 25.78 25.78 24.72 24.86 255,628 -1.08(-4.16%)
Jul 22, 2021 26.60 26.82 25.83 25.94 295,361 -0.68(-2.55%)
Jul 21, 2021 27.39 27.46 26.49 26.62 245,398 -0.87(-3.16%)
Jul 20, 2021 26.79 27.64 26.35 27.49 339,882 +0.53(+1.97%)
Jul 19, 2021 26.61 27.95 26.61 26.96 348,561 -0.23(-0.85%)
Jul 16, 2021 26.82 27.27 26.17 27.19 505,632 +0.43(+1.61%)
Jul 15, 2021 26.48 27.28 26.01 26.76 262,220 +0.26(+0.98%)
Jul 14, 2021 26.20 26.93 25.91 26.50 611,345 +0.44(+1.69%)
Jul 13, 2021 27.64 27.94 26.01 26.06 383,329 -1.85(-6.63%)
Jul 12, 2021 27.75 28.20 27.58 27.91 234,995 -0.05(-0.18%)
Jul 09, 2021 26.85 28.01 26.22 27.96 317,517 +1.21(+4.52%)
Jul 08, 2021 26.50 27.60 26.37 26.75 558,516 -0.50(-1.83%)
Jul 07, 2021 27.64 27.84 26.61 27.25 373,849 -0.30(-1.09%)
Jul 06, 2021 27.97 28.00 26.81 27.55 421,374 -0.42(-1.50%)
Jul 02, 2021 28.63 28.99 27.27 27.97 590,053 -0.64(-2.24%)
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.