Bioxcel Therapeutics Inc (NQ: BTAI )

25.85 USD +0.26 (+1.02%)
Streaming Delayed Price Updated: 11:38 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 30.09 30.54 28.34 29.06 1,469,289 -1.57(-5.13%)
Jun 29, 2021 31.31 31.63 30.55 30.63 642,576 -0.61(-1.95%)
Jun 28, 2021 31.50 32.09 31.10 31.24 634,390 +0.16(+0.51%)
Jun 25, 2021 31.45 31.51 30.73 31.08 932,237 -0.03(-0.10%)
Jun 24, 2021 32.10 32.45 30.90 31.11 868,850 -0.57(-1.80%)
Jun 23, 2021 32.60 32.90 30.75 31.68 2,380,192 -5.17(-14.03%)
Jun 22, 2021 38.35 38.54 36.21 36.85 233,731 -1.39(-3.63%)
Jun 21, 2021 37.79 38.57 37.43 38.24 173,107 +0.45(+1.19%)
Jun 18, 2021 36.75 37.89 36.56 37.79 439,953 +0.28(+0.75%)
Jun 17, 2021 36.56 37.83 35.93 37.51 148,172 +0.87(+2.37%)
Jun 16, 2021 37.01 37.66 35.68 36.64 219,218 -0.68(-1.82%)
Jun 15, 2021 38.22 38.30 36.83 37.32 169,870 -1.04(-2.71%)
Jun 14, 2021 37.93 38.80 37.87 38.36 238,201 +0.50(+1.32%)
Jun 11, 2021 38.07 38.37 37.17 37.86 134,248 -0.10(-0.26%)
Jun 10, 2021 38.74 39.00 37.14 37.96 264,045 -0.87(-2.24%)
Jun 09, 2021 38.21 38.96 38.05 38.83 267,189 +1.01(+2.67%)
Jun 08, 2021 37.44 37.99 36.50 37.82 255,141 +0.65(+1.75%)
Jun 07, 2021 35.21 37.59 34.80 37.17 556,766 +2.21(+6.32%)
Jun 04, 2021 35.42 35.90 34.75 34.96 142,798 -0.30(-0.85%)
Jun 03, 2021 35.00 36.02 34.66 35.26 241,473 +0.59(+1.70%)
Jun 02, 2021 34.40 34.75 33.69 34.67 237,311 +0.37(+1.08%)
Jun 01, 2021 34.01 34.42 32.87 34.30 263,166 +1.27(+3.84%)
May 28, 2021 33.76 35.14 32.99 33.03 338,718 -0.66(-1.96%)
May 27, 2021 33.00 33.76 32.76 33.69 204,298 +1.03(+3.15%)
May 26, 2021 31.50 32.71 31.34 32.66 162,837 +1.58(+5.08%)
May 25, 2021 32.17 32.24 30.96 31.08 178,701 -0.89(-2.78%)
May 24, 2021 32.24 32.55 30.88 31.97 207,344 -0.03(-0.09%)
May 21, 2021 32.00 32.48 31.22 32.00 201,486 +0.42(+1.33%)
May 20, 2021 31.49 32.38 31.09 31.58 190,098 +0.09(+0.29%)
May 19, 2021 32.00 32.59 30.92 31.49 247,160 -0.26(-0.82%)
May 18, 2021 31.42 32.12 30.90 31.75 145,143 +0.70(+2.25%)
May 17, 2021 31.64 32.11 30.46 31.05 195,653 -0.42(-1.33%)
May 14, 2021 30.40 31.50 30.12 31.47 480,295 +1.07(+3.52%)
May 13, 2021 32.80 32.89 29.73 30.40 344,480 -2.11(-6.49%)
May 12, 2021 32.53 33.86 32.31 32.51 419,853 -0.49(-1.48%)
May 11, 2021 28.20 33.66 28.00 33.00 453,326 +2.60(+8.55%)
May 10, 2021 30.26 31.22 29.50 30.40 448,111 -0.12(-0.39%)
May 07, 2021 31.03 31.87 30.02 30.52 360,770 -0.05(-0.16%)
May 06, 2021 31.00 31.29 29.83 30.57 363,173 -0.53(-1.70%)
May 05, 2021 32.72 32.72 30.46 31.10 314,970 -0.67(-2.11%)
May 04, 2021 32.60 32.90 31.41 31.77 364,895 -1.10(-3.35%)
May 03, 2021 34.35 34.60 32.69 32.87 279,563 -1.10(-3.24%)
Apr 30, 2021 34.14 35.73 33.82 33.97 308,000 -0.53(-1.54%)
Apr 29, 2021 34.86 35.03 33.80 34.50 303,213 -0.13(-0.38%)
Apr 28, 2021 34.27 35.13 33.95 34.63 252,913 -0.12(-0.35%)
Apr 27, 2021 35.75 36.35 34.45 34.75 279,542 -0.69(-1.95%)
Apr 26, 2021 34.92 35.57 34.35 35.44 308,511 +0.94(+2.72%)
Apr 23, 2021 34.39 34.85 34.25 34.50 270,900 +0.11(+0.32%)
Apr 22, 2021 34.78 35.70 34.25 34.39 249,998 -0.54(-1.55%)
Apr 21, 2021 33.82 35.09 33.47 34.93 292,151 +0.89(+2.61%)
Apr 20, 2021 32.89 34.10 31.84 34.04 421,501 +0.88(+2.65%)
Apr 19, 2021 34.51 34.81 32.35 33.16 486,877 -1.79(-5.12%)
Apr 16, 2021 35.06 35.41 34.20 34.95 263,500 -0.05(-0.14%)
Apr 15, 2021 34.95 35.50 34.02 35.00 304,344 +0.05(+0.14%)
Apr 14, 2021 34.54 36.25 34.54 34.95 339,302 +0.54(+1.57%)
Apr 13, 2021 35.00 35.46 33.75 34.41 494,051 -0.66(-1.88%)
Apr 12, 2021 35.70 35.70 34.31 35.07 281,729 -0.80(-2.23%)
Apr 09, 2021 36.92 37.00 35.32 35.87 346,200 -0.15(-0.42%)
Apr 08, 2021 34.96 36.16 34.61 36.02 359,402 +1.33(+3.83%)
Apr 07, 2021 35.15 36.13 34.42 34.69 420,280 -0.51(-1.45%)
Apr 06, 2021 37.19 37.34 35.00 35.20 686,774 -1.80(-4.86%)
Apr 05, 2021 38.16 38.25 36.50 37.00 737,557 -0.63(-1.67%)
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.