Bioxcel Therapeutics Inc (NQ: BTAI )

37.86 USD -0.10 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 10.65 14.80 10.52 14.61 683,700 +4.20(+40.35%)
Dec 30, 2019 10.34 10.57 9.800 10.41 168,608 +0.35(+3.48%)
Dec 27, 2019 9.990 10.45 9.840 10.06 98,600 +0.10(+1.00%)
Dec 26, 2019 10.11 10.69 9.780 9.960 153,310 -0.14(-1.39%)
Dec 24, 2019 9.890 10.18 9.220 10.10 103,400 +0.35(+3.59%)
Dec 23, 2019 8.400 10.00 8.180 9.750 427,448 +1.44(+17.33%)
Dec 20, 2019 8.460 8.640 8.030 8.310 331,200 -0.10(-1.19%)
Dec 19, 2019 8.250 8.500 8.020 8.410 111,215 +0.23(+2.81%)
Dec 18, 2019 8.990 8.990 8.010 8.180 224,238 -0.49(-5.65%)
Dec 17, 2019 8.250 8.880 7.950 8.670 404,040 +0.48(+5.86%)
Dec 16, 2019 6.950 8.590 6.890 8.190 546,656 +1.40(+20.62%)
Dec 13, 2019 6.320 6.900 6.050 6.790 126,600 +0.48(+7.61%)
Dec 12, 2019 5.920 6.390 5.920 6.310 69,127 +0.39(+6.59%)
Dec 11, 2019 6.220 6.220 5.580 5.920 152,402 -0.20(-3.27%)
Dec 10, 2019 6.150 6.462 5.970 6.120 132,723 -0.04(-0.65%)
Dec 09, 2019 6.600 6.733 6.100 6.160 102,703 -0.44(-6.67%)
Dec 06, 2019 6.410 6.650 6.291 6.600 83,300 +0.25(+3.94%)
Dec 05, 2019 6.210 6.550 6.210 6.350 74,083 +0.15(+2.42%)
Dec 04, 2019 6.670 6.690 6.140 6.200 112,099 -0.47(-7.05%)
Dec 03, 2019 6.240 6.890 6.110 6.670 138,262 +0.49(+7.93%)
Dec 02, 2019 6.220 6.600 6.000 6.180 101,778 -0.04(-0.64%)
Nov 29, 2019 6.370 6.370 5.840 6.220 98,000 -0.13(-2.05%)
Nov 27, 2019 6.700 6.870 6.290 6.350 94,300 -0.37(-5.51%)
Nov 26, 2019 7.000 7.000 6.200 6.720 252,857 -0.13(-1.90%)
Nov 25, 2019 6.080 7.095 5.940 6.850 282,002 +0.82(+13.60%)
Nov 22, 2019 6.020 6.060 5.680 6.030 120,200 +0.01(+0.17%)
Nov 21, 2019 6.010 6.210 5.430 6.020 241,494 -0.23(-3.68%)
Nov 20, 2019 6.500 7.350 6.030 6.250 441,470 -0.19(-2.95%)
Nov 19, 2019 5.990 6.900 5.860 6.440 435,927 +0.58(+9.90%)
Nov 18, 2019 5.280 6.170 5.240 5.860 418,046 +0.71(+13.79%)
Nov 15, 2019 4.790 5.250 4.480 5.150 144,800 +0.79(+18.12%)
Nov 14, 2019 4.630 4.690 4.200 4.360 89,502 -0.22(-4.80%)
Nov 13, 2019 4.500 4.900 4.500 4.580 128,324 +0.13(+2.92%)
Nov 12, 2019 4.680 4.941 4.365 4.450 144,523 +0.34(+8.27%)
Nov 11, 2019 4.040 4.290 4.040 4.110 40,135 +0.03(+0.74%)
Nov 08, 2019 4.050 4.135 3.880 4.080 56,500 +0.03(+0.74%)
Nov 07, 2019 4.180 4.228 3.950 4.050 61,274 -0.09(-2.17%)
Nov 06, 2019 4.340 4.500 3.980 4.140 65,358 -0.18(-4.17%)
Nov 05, 2019 4.250 4.487 4.180 4.320 24,328 +0.08(+1.89%)
Nov 04, 2019 4.290 4.360 4.000 4.240 48,574 -0.02(-0.47%)
Nov 01, 2019 4.200 4.310 3.760 4.260 132,400 +0.10(+2.40%)
Oct 31, 2019 4.190 4.351 3.950 4.160 68,097 -0.04(-0.95%)
Oct 30, 2019 4.410 4.475 4.090 4.200 88,932 -0.20(-4.55%)
Oct 29, 2019 4.280 4.594 4.280 4.400 52,381 +0.08(+1.85%)
Oct 28, 2019 4.660 5.010 4.260 4.320 91,616 -0.26(-5.68%)
Oct 25, 2019 4.770 5.240 4.510 4.580 127,100 -0.22(-4.58%)
Oct 24, 2019 5.130 5.150 4.780 4.800 90,543 -0.20(-4.00%)
Oct 23, 2019 5.040 5.240 4.990 5.000 39,099 -0.04(-0.79%)
Oct 22, 2019 5.240 5.681 5.010 5.040 111,608 -0.19(-3.63%)
Oct 21, 2019 5.360 5.430 5.000 5.230 81,424 -0.07(-1.32%)
Oct 18, 2019 5.800 5.909 5.210 5.300 61,800 -0.50(-8.62%)
Oct 17, 2019 6.200 6.400 5.790 5.800 94,858 -0.43(-6.90%)
Oct 16, 2019 6.210 6.480 6.010 6.230 72,690 -0.03(-0.48%)
Oct 15, 2019 6.180 6.400 5.945 6.260 52,070 +0.11(+1.79%)
Oct 14, 2019 6.220 6.320 6.110 6.150 19,370 -0.09(-1.44%)
Oct 11, 2019 6.200 6.425 6.125 6.240 29,600 +0.15(+2.46%)
Oct 10, 2019 6.220 6.415 5.800 6.090 56,640 -0.13(-2.09%)
Oct 09, 2019 6.100 6.380 5.830 6.220 118,146 +0.14(+2.30%)
Oct 08, 2019 6.400 6.770 5.940 6.080 81,578 -0.38(-5.88%)
Oct 07, 2019 6.550 6.886 6.400 6.460 94,928 +0.16(+2.54%)
Oct 04, 2019 6.040 6.320 5.970 6.300 83,200 +0.33(+5.53%)
Oct 03, 2019 6.280 6.585 5.950 5.970 99,665 -0.49(-7.59%)
Oct 02, 2019 6.330 6.770 6.300 6.460 38,949 +0.05(+0.78%)
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.