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 (%)
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%)
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.