Bioxcel Therapeutics Inc (NQ: BTAI )

25.58 USD -0.50 (-1.92%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.940 4.080 3.750 3.860 46,400 -0.08(-2.03%)
Dec 28, 2018 4.160 4.300 3.300 3.940 327,300 -0.42(-9.63%)
Dec 27, 2018 3.300 4.970 2.860 4.360 2,717,168 +1.95(+80.91%)
Dec 26, 2018 2.810 2.910 2.410 2.410 52,837 -0.37(-13.31%)
Dec 24, 2018 2.530 2.810 2.500 2.780 17,800 +0.23(+9.02%)
Dec 21, 2018 2.610 2.780 2.510 2.550 49,000 -0.04(-1.54%)
Dec 20, 2018 2.980 3.000 2.500 2.590 263,529 -0.39(-13.09%)
Dec 19, 2018 3.380 3.397 2.880 2.980 30,762 -0.35(-10.51%)
Dec 18, 2018 3.610 3.704 3.330 3.330 24,724 -0.40(-10.72%)
Dec 17, 2018 3.800 4.147 3.512 3.730 30,662 -0.11(-2.86%)
Dec 14, 2018 4.150 4.500 3.830 3.840 80,300 -0.34(-8.13%)
Dec 13, 2018 4.800 4.800 4.105 4.180 15,790 -0.37(-8.13%)
Dec 12, 2018 4.810 4.950 4.550 4.550 35,753 +0.00(+0.00%)
Dec 11, 2018 4.600 4.721 4.550 4.550 16,128 -0.11(-2.39%)
Dec 10, 2018 4.750 4.950 4.550 4.661 47,915 -0.07(-1.45%)
Dec 07, 2018 5.010 5.070 4.730 4.730 18,200 -0.33(-6.52%)
Dec 06, 2018 4.960 5.060 4.930 5.060 17,053 +0.20(+4.12%)
Dec 04, 2018 4.980 5.220 4.850 4.860 22,700 -0.23(-4.52%)
Dec 03, 2018 4.980 5.320 4.910 5.090 25,803 +0.26(+5.38%)
Nov 30, 2018 4.840 5.200 4.830 4.830 19,300 +0.10(+2.11%)
Nov 29, 2018 4.800 5.022 4.650 4.730 23,045 -0.08(-1.66%)
Nov 28, 2018 4.940 5.080 4.810 4.810 27,994 -0.09(-1.84%)
Nov 27, 2018 5.095 5.095 4.890 4.900 29,309 -0.19(-3.73%)
Nov 26, 2018 5.120 5.370 5.020 5.090 15,580 +0.07(+1.39%)
Nov 23, 2018 5.140 5.240 5.020 5.020 6,900 -0.20(-3.83%)
Nov 21, 2018 5.220 5.220 5.220 0 +0.14(+2.76%)
Nov 20, 2018 5.460 5.740 5.010 5.080 19,158 -0.54(-9.53%)
Nov 19, 2018 5.800 5.942 5.540 5.615 66,449 -0.14(-2.52%)
Nov 16, 2018 5.720 5.970 5.720 5.760 4,500 +0.03(+0.52%)
Nov 15, 2018 5.320 5.810 5.320 5.730 9,195 +0.44(+8.32%)
Nov 14, 2018 5.700 5.837 5.100 5.290 18,773 -0.25(-4.43%)
Nov 13, 2018 5.610 5.890 5.470 5.535 5,852 -0.04(-0.63%)
Nov 12, 2018 5.870 6.000 5.550 5.570 19,167 -0.33(-5.59%)
Nov 09, 2018 6.180 6.180 5.570 5.900 82,000 -0.15(-2.48%)
Nov 08, 2018 5.750 6.050 5.370 6.050 84,574 +0.27(+4.67%)
Nov 07, 2018 5.480 5.840 5.020 5.780 33,916 +0.33(+6.06%)
Nov 06, 2018 5.250 5.527 5.020 5.450 15,514 +0.25(+4.81%)
Nov 05, 2018 6.090 6.100 5.175 5.200 46,566 -0.28(-5.11%)
Nov 02, 2018 5.630 5.750 5.360 5.480 10,300 -0.12(-2.14%)
Nov 01, 2018 5.843 5.880 5.146 5.600 52,424 +0.52(+10.24%)
Oct 31, 2018 5.530 5.859 5.060 5.080 17,043 -0.32(-5.93%)
Oct 30, 2018 5.030 5.400 5.000 5.400 30,781 +0.33(+6.51%)
Oct 29, 2018 5.700 6.400 5.000 5.070 20,065 -0.55(-9.79%)
Oct 26, 2018 5.820 5.860 5.540 5.620 13,100 -0.23(-3.93%)
Oct 25, 2018 6.260 6.260 5.758 5.850 18,593 -0.15(-2.50%)
Oct 24, 2018 5.850 6.000 5.690 6.000 67,074 +0.20(+3.48%)
Oct 23, 2018 5.410 5.800 5.110 5.798 70,690 +0.14(+2.44%)
Oct 22, 2018 6.400 6.590 5.380 5.660 37,937 -0.61(-9.73%)
Oct 19, 2018 6.370 6.550 6.250 6.270 21,000 -0.06(-1.02%)
Oct 18, 2018 6.560 6.560 6.250 6.334 13,032 -0.23(-3.44%)
Oct 17, 2018 6.250 7.220 6.250 6.560 19,862 +0.31(+4.96%)
Oct 16, 2018 6.330 6.456 6.093 6.250 15,070 -0.11(-1.73%)
Oct 15, 2018 6.340 6.360 6.100 6.360 19,293 +0.12(+1.92%)
Oct 12, 2018 6.240 6.370 6.050 6.240 14,900 +0.39(+6.67%)
Oct 11, 2018 5.860 6.362 5.850 5.850 21,505 -0.05(-0.85%)
Oct 10, 2018 6.790 6.790 5.770 5.900 22,607 -0.86(-12.72%)
Oct 09, 2018 6.660 6.800 6.550 6.760 9,044 -0.09(-1.31%)
Oct 08, 2018 7.380 7.380 6.500 6.850 38,069 -0.43(-5.91%)
Oct 05, 2018 7.460 7.690 6.350 7.280 52,800 -0.17(-2.28%)
Oct 04, 2018 7.720 7.750 7.450 7.450 15,784 -0.14(-1.84%)
Oct 03, 2018 7.600 7.610 7.450 7.590 78,779 +0.01(+0.13%)
Oct 02, 2018 7.610 7.694 7.250 7.580 43,727 -0.03(-0.39%)
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.