Bioxcel Therapeutics Inc (NQ: BTAI )

30.70 USD +0.09 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 7.040 7.510 6.100 6.410 112,578 -0.63(-8.95%)
Sep 30, 2019 7.800 7.985 6.950 7.040 176,814 -0.48(-6.38%)
Sep 27, 2019 7.530 7.850 7.330 7.520 236,300 +0.02(+0.27%)
Sep 26, 2019 8.250 8.350 6.860 7.500 1,060,995 -2.31(-23.55%)
Sep 25, 2019 9.840 10.21 9.680 9.810 44,035 +0.09(+0.93%)
Sep 24, 2019 10.02 10.13 9.380 9.720 29,843 -0.29(-2.90%)
Sep 23, 2019 10.76 10.76 10.01 10.01 15,994 -0.66(-6.19%)
Sep 20, 2019 11.91 11.91 10.50 10.67 74,900 -1.10(-9.35%)
Sep 19, 2019 11.10 12.00 11.10 11.77 75,049 +0.68(+6.13%)
Sep 18, 2019 11.00 11.37 10.60 11.09 61,572 +0.11(+1.00%)
Sep 17, 2019 10.77 10.98 10.47 10.98 57,691 +0.44(+4.17%)
Sep 16, 2019 10.45 10.79 10.45 10.54 18,131 +0.10(+0.96%)
Sep 13, 2019 10.49 10.86 10.20 10.44 26,800 -0.03(-0.29%)
Sep 12, 2019 10.45 10.48 10.20 10.47 21,640 +0.21(+2.05%)
Sep 11, 2019 9.390 10.49 9.218 10.26 88,644 +1.58(+18.20%)
Sep 10, 2019 8.950 9.100 8.600 8.680 20,803 -0.41(-4.51%)
Sep 09, 2019 8.870 9.290 8.530 9.090 6,599 -0.26(-2.78%)
Sep 06, 2019 9.520 9.520 9.290 9.350 3,400 -0.03(-0.32%)
Sep 05, 2019 9.380 9.620 9.250 9.380 88,076 -0.21(-2.19%)
Sep 04, 2019 10.06 10.06 8.500 9.590 85,187 -0.01(-0.10%)
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.