Bioxcel Therapeutics Inc (NQ: BTAI )

15.36 -1.26 (-7.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 21.90 22.33 20.78 20.91 327,723 -0.78(-3.60%)
Mar 30, 2022 22.08 23.52 21.49 21.69 360,009 -0.30(-1.36%)
Mar 29, 2022 20.59 22.04 20.59 21.99 333,378 +1.40(+6.80%)
Mar 28, 2022 22.09 22.80 20.32 20.59 329,216 -1.37(-6.24%)
Mar 25, 2022 21.82 22.25 20.94 21.96 424,687 +0.10(+0.46%)
Mar 24, 2022 19.40 22.15 19.20 21.86 697,691 +3.01(+15.97%)
Mar 23, 2022 18.78 19.14 18.42 18.85 363,872 +0.08(+0.43%)
Mar 22, 2022 16.93 19.27 16.93 18.77 655,195 +1.96(+11.66%)
Mar 21, 2022 17.70 17.79 16.78 16.81 303,433 -0.85(-4.81%)
Mar 18, 2022 16.81 18.03 16.51 17.66 699,876 +0.81(+4.81%)
Mar 17, 2022 16.27 16.89 15.85 16.85 380,927 +0.67(+4.14%)
Mar 16, 2022 15.35 16.19 15.00 16.18 478,247 +1.12(+7.44%)
Mar 15, 2022 15.45 15.63 14.44 15.06 374,356 -0.25(-1.63%)
Mar 14, 2022 17.34 17.81 15.20 15.31 418,141 -2.01(-11.61%)
Mar 11, 2022 18.01 18.67 17.32 17.32 350,924 -0.79(-4.36%)
Mar 10, 2022 19.15 19.25 17.41 18.11 321,192 -0.78(-4.13%)
Mar 09, 2022 17.89 18.89 17.51 18.89 397,205 +1.06(+5.95%)
Mar 08, 2022 17.35 18.67 16.95 17.83 224,587 +0.18(+1.02%)
Mar 07, 2022 16.73 18.08 16.54 17.65 242,426 +1.06(+6.39%)
Mar 04, 2022 16.44 16.94 16.41 16.59 203,332 -0.12(-0.72%)
Mar 03, 2022 17.89 18.12 16.52 16.71 230,003 -0.99(-5.59%)
Mar 02, 2022 18.42 18.42 17.52 17.70 197,085 -0.59(-3.23%)
Mar 01, 2022 18.16 18.80 17.64 18.29 132,542 -0.02(-0.11%)
Feb 28, 2022 17.93 18.64 17.55 18.31 275,749 +0.24(+1.33%)
Feb 25, 2022 18.17 18.12 17.38 18.07 236,792 -0.09(-0.50%)
Feb 24, 2022 15.76 18.21 15.30 18.16 445,344 +1.70(+10.33%)
Feb 23, 2022 16.13 16.76 15.73 16.46 335,574 +0.61(+3.85%)
Feb 22, 2022 16.52 16.80 15.79 15.85 503,686 -0.97(-5.77%)
Feb 18, 2022 16.82 0 -0.43(-2.49%)
Feb 17, 2022 18.24 18.33 17.11 17.25 252,172 -1.24(-6.71%)
Feb 16, 2022 18.37 18.58 17.79 18.49 221,705 -0.08(-0.43%)
Feb 15, 2022 18.19 19.00 17.82 18.57 330,422 +0.98(+5.57%)
Feb 14, 2022 17.81 17.96 17.25 17.59 269,812 -0.13(-0.73%)
Feb 11, 2022 17.81 18.79 17.66 17.72 282,553 -0.35(-1.94%)
Feb 10, 2022 17.91 19.68 17.73 18.07 438,749 -0.49(-2.64%)
Feb 09, 2022 17.12 18.63 17.12 18.56 338,669 +1.70(+10.08%)
Feb 08, 2022 16.31 17.15 16.13 16.86 401,724 +0.25(+1.51%)
Feb 07, 2022 15.61 16.85 15.56 16.61 347,968 +0.95(+6.07%)
Feb 04, 2022 15.40 15.88 14.98 15.66 298,024 +0.34(+2.22%)
Feb 03, 2022 15.38 15.24 15.32 286,084 -0.40(-2.54%)
Feb 02, 2022 17.00 17.02 15.45 15.72 349,609 -1.17(-6.93%)
Feb 01, 2022 17.48 17.49 16.23 16.89 381,642 -0.01(-0.06%)
Jan 31, 2022 15.50 16.92 16.90 268,154 +1.31(+8.40%)
Jan 28, 2022 15.18 15.63 14.32 15.59 330,095 +0.59(+3.93%)
Jan 27, 2022 16.67 16.84 14.91 15.00 293,576 -1.43(-8.70%)
Jan 26, 2022 17.91 18.12 16.30 16.43 238,890 -1.04(-5.95%)
Jan 25, 2022 16.61 17.85 16.50 17.47 321,638 +0.27(+1.57%)
Jan 24, 2022 16.24 17.35 15.23 17.20 348,320 +0.52(+3.12%)
Jan 21, 2022 17.45 17.89 16.18 16.68 462,723 -0.75(-4.30%)
Jan 20, 2022 18.00 19.05 17.32 17.43 265,999 -0.43(-2.41%)
Jan 19, 2022 18.41 19.10 17.66 17.86 334,820 -0.14(-0.78%)
Jan 18, 2022 19.05 19.28 17.86 18.00 332,802 -1.50(-7.69%)
Jan 14, 2022 19.50 0 +0.05(+0.26%)
Jan 13, 2022 19.93 20.69 19.34 19.45 289,827 -0.38(-1.92%)
Jan 12, 2022 20.66 20.80 19.80 19.83 202,249 -0.77(-3.74%)
Jan 11, 2022 19.83 20.85 19.50 20.60 161,248 +0.80(+4.04%)
Jan 10, 2022 20.06 20.06 18.95 19.80 193,881 +0.09(+0.46%)
Jan 07, 2022 19.82 20.52 19.67 19.71 149,696 -0.11(-0.55%)
Jan 06, 2022 20.18 20.59 19.34 19.82 240,415 -0.36(-1.78%)
Jan 05, 2022 22.16 22.16 20.13 20.18 315,640 -2.14(-9.59%)
Jan 04, 2022 23.08 23.20 21.70 22.32 162,747 -0.51(-2.23%)
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.