Bioxcel Therapeutics Inc (NQ: BTAI )

25.95 USD +0.36 (+1.41%)
Streaming Delayed Price Updated: 12:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 46.20 46.20 46.20 280,705 -3.02(-6.14%)
Dec 30, 2020 47.54 50.09 47.54 49.22 280,705 +2.02(+4.28%)
Dec 29, 2020 50.51 51.00 47.07 47.20 458,705 -3.34(-6.61%)
Dec 28, 2020 53.49 53.71 50.11 50.54 652,423 -2.29(-4.33%)
Dec 24, 2020 53.32 54.91 52.40 52.83 171,100 -1.18(-2.18%)
Dec 23, 2020 54.00 54.37 52.04 54.01 322,205 +0.33(+0.61%)
Dec 22, 2020 54.04 54.73 52.16 53.68 481,072 +0.23(+0.43%)
Dec 21, 2020 52.02 53.57 50.40 53.45 588,938 +2.19(+4.27%)
Dec 18, 2020 50.70 52.40 50.01 51.26 1,014,900 +0.67(+1.32%)
Dec 17, 2020 46.89 50.74 46.57 50.59 482,279 +4.30(+9.29%)
Dec 16, 2020 46.50 47.68 45.04 46.29 283,948 -0.03(-0.06%)
Dec 15, 2020 47.00 47.32 44.90 46.32 250,685 -0.04(-0.09%)
Dec 14, 2020 44.34 47.80 43.79 46.36 538,398 +3.25(+7.54%)
Dec 11, 2020 43.58 44.59 41.90 43.11 334,500 -1.15(-2.60%)
Dec 10, 2020 42.25 45.00 41.00 44.26 426,416 +1.80(+4.24%)
Dec 09, 2020 46.70 46.80 42.21 42.46 539,472 -3.59(-7.80%)
Dec 08, 2020 46.40 47.44 44.75 46.05 297,790 -0.35(-0.75%)
Dec 07, 2020 46.26 48.71 46.25 46.40 330,499 +0.70(+1.53%)
Dec 04, 2020 45.45 46.03 44.50 45.70 207,600 +0.27(+0.59%)
Dec 03, 2020 45.24 46.76 44.80 45.43 356,199 +0.27(+0.60%)
Dec 02, 2020 42.66 45.70 42.18 45.16 501,474 +2.55(+5.98%)
Dec 01, 2020 44.51 44.74 42.12 42.61 476,686 -1.39(-3.16%)
Nov 30, 2020 45.00 45.94 43.63 44.00 385,846 -0.59(-1.32%)
Nov 27, 2020 45.00 45.51 43.68 44.59 316,600 -0.06(-0.13%)
Nov 25, 2020 44.51 45.72 44.24 44.65 240,100 +0.34(+0.77%)
Nov 24, 2020 46.05 46.05 43.70 44.31 419,119 -1.56(-3.40%)
Nov 23, 2020 49.78 50.01 45.69 45.87 709,801 -3.65(-7.37%)
Nov 20, 2020 48.40 50.56 48.21 49.52 256,800 +1.12(+2.31%)
Nov 19, 2020 49.46 50.16 48.08 48.40 563,633 -0.97(-1.96%)
Nov 18, 2020 52.00 52.63 49.31 49.37 540,640 -2.37(-4.58%)
Nov 17, 2020 53.82 54.39 50.87 51.74 253,403 -2.14(-3.97%)
Nov 16, 2020 55.00 55.92 52.82 53.88 276,386 -0.40(-0.74%)
Nov 13, 2020 54.70 55.64 52.91 54.28 286,700 -0.78(-1.42%)
Nov 12, 2020 55.22 57.00 53.85 55.06 396,724 -1.52(-2.69%)
Nov 11, 2020 57.00 57.82 54.63 56.58 395,876 +1.64(+2.99%)
Nov 10, 2020 55.50 56.49 53.31 54.94 416,882 -0.83(-1.49%)
Nov 09, 2020 53.76 57.97 51.96 55.77 429,949 +2.70(+5.09%)
Nov 06, 2020 53.49 54.36 52.27 53.07 279,700 -0.62(-1.15%)
Nov 05, 2020 55.08 55.37 51.51 53.69 417,175 -0.66(-1.21%)
Nov 04, 2020 50.70 54.50 50.70 54.35 587,238 +3.64(+7.18%)
Nov 03, 2020 47.23 51.74 46.57 50.71 632,501 +4.02(+8.61%)
Nov 02, 2020 45.79 46.78 44.96 46.69 326,811 +1.00(+2.19%)
Oct 30, 2020 47.29 47.44 44.31 45.69 317,700 -1.36(-2.89%)
Oct 29, 2020 45.84 47.72 45.02 47.05 290,767 +1.59(+3.50%)
Oct 28, 2020 47.02 47.02 43.60 45.46 642,949 -2.63(-5.47%)
Oct 27, 2020 47.00 48.55 46.01 48.09 321,259 +1.61(+3.46%)
Oct 26, 2020 46.10 48.50 45.13 46.48 298,971 -0.04(-0.09%)
Oct 23, 2020 45.63 46.92 45.20 46.52 308,000 +0.87(+1.91%)
Oct 22, 2020 45.12 46.64 44.50 45.65 404,629 +1.03(+2.31%)
Oct 21, 2020 47.25 47.56 44.50 44.62 904,162 -1.09(-2.38%)
Oct 20, 2020 46.71 47.30 44.25 45.71 653,339 -1.10(-2.35%)
Oct 19, 2020 52.00 52.40 45.65 46.81 804,613 -4.89(-9.46%)
Oct 16, 2020 51.85 53.50 51.57 51.70 331,600 +0.53(+1.04%)
Oct 15, 2020 51.00 51.99 49.60 51.17 350,699 -0.73(-1.41%)
Oct 14, 2020 54.30 55.00 51.44 51.90 413,558 -2.57(-4.72%)
Oct 13, 2020 50.70 55.00 50.70 54.47 532,112 +3.55(+6.97%)
Oct 12, 2020 49.21 51.95 47.81 50.92 510,727 +2.90(+6.04%)
Oct 09, 2020 47.45 48.66 47.13 48.02 272,600 +0.46(+0.97%)
Oct 08, 2020 51.04 51.71 47.44 47.56 388,606 -2.72(-5.41%)
Oct 07, 2020 49.38 50.81 49.10 50.28 542,028 +1.83(+3.78%)
Oct 06, 2020 48.73 50.01 47.52 48.45 567,572 -0.29(-0.59%)
Oct 05, 2020 45.41 49.25 45.41 48.74 655,824 +3.74(+8.31%)
Oct 02, 2020 43.20 45.79 43.01 45.00 631,700 +0.03(+0.07%)
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.