Bioxcel Therapeutics Inc (NQ: BTAI )

26.08 USD -0.66 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 8.510 8.510 7.660 7.660 16,400 -0.08(-1.03%)
Sep 27, 2018 7.800 7.830 7.570 7.740 14,775 +0.00(+0.00%)
Sep 26, 2018 7.730 7.790 7.557 7.740 12,595 +0.03(+0.39%)
Sep 25, 2018 7.650 7.780 7.610 7.710 26,864 +0.11(+1.45%)
Sep 24, 2018 7.530 7.700 7.450 7.600 60,903 +0.06(+0.80%)
Sep 21, 2018 7.540 7.760 7.470 7.540 34,600 +0.03(+0.40%)
Sep 20, 2018 7.620 7.980 7.510 7.510 41,447 -0.08(-1.05%)
Sep 19, 2018 8.050 8.170 7.590 7.590 23,395 -0.47(-5.83%)
Sep 18, 2018 8.120 8.284 8.000 8.060 7,555 -0.03(-0.37%)
Sep 17, 2018 8.290 8.380 8.070 8.090 23,147 -0.16(-1.94%)
Sep 14, 2018 8.050 8.470 8.010 8.250 82,100 +0.10(+1.23%)
Sep 13, 2018 8.670 8.670 7.820 8.150 28,332 -0.51(-5.89%)
Sep 12, 2018 8.920 8.960 8.620 8.660 8,913 -0.14(-1.59%)
Sep 11, 2018 9.120 9.120 8.800 8.800 10,477 -0.36(-3.93%)
Sep 10, 2018 9.250 9.460 9.010 9.160 14,790 -0.15(-1.61%)
Sep 07, 2018 9.160 9.490 9.080 9.310 11,700 +0.21(+2.31%)
Sep 06, 2018 9.490 9.610 9.100 9.100 16,277 -0.45(-4.71%)
Sep 05, 2018 9.900 9.910 9.190 9.550 21,918 -0.33(-3.34%)
Sep 04, 2018 9.250 9.900 9.250 9.880 31,679 +0.68(+7.39%)
Aug 31, 2018 9.200 9.200 9.200 0 -0.09(-0.97%)
Aug 30, 2018 9.190 9.290 8.635 9.290 38,369 +0.33(+3.68%)
Aug 29, 2018 8.610 9.010 8.192 8.960 43,015 +0.71(+8.61%)
Aug 28, 2018 8.470 8.807 8.150 8.250 31,942 -0.20(-2.37%)
Aug 27, 2018 8.150 8.500 8.010 8.450 132,470 +0.48(+5.98%)
Aug 24, 2018 7.750 8.209 7.505 7.973 47,700 +0.26(+3.41%)
Aug 23, 2018 7.860 7.860 7.520 7.710 28,623 -0.14(-1.78%)
Aug 22, 2018 8.000 8.120 7.800 7.849 19,109 -0.09(-1.14%)
Aug 21, 2018 8.120 8.120 7.780 7.940 17,931 -0.10(-1.24%)
Aug 20, 2018 8.200 8.510 8.020 8.040 19,220 -0.10(-1.23%)
Aug 17, 2018 8.180 8.570 8.050 8.140 14,600 -0.05(-0.61%)
Aug 16, 2018 8.560 8.852 8.100 8.190 25,561 -0.32(-3.76%)
Aug 15, 2018 8.600 8.882 8.300 8.510 63,479 -0.09(-1.05%)
Aug 14, 2018 9.000 9.233 8.600 8.600 40,483 -0.60(-6.52%)
Aug 13, 2018 9.330 9.384 9.060 9.200 28,100 -0.05(-0.54%)
Aug 10, 2018 9.940 10.26 9.200 9.250 28,700 -0.75(-7.50%)
Aug 09, 2018 9.000 10.30 9.000 10.00 29,000 +0.30(+3.09%)
Aug 08, 2018 10.03 10.23 9.590 9.700 20,178 -0.48(-4.72%)
Aug 07, 2018 9.980 10.41 9.980 10.18 23,434 +0.05(+0.49%)
Aug 06, 2018 10.51 10.61 10.07 10.13 26,552 +0.01(+0.10%)
Aug 03, 2018 10.93 11.00 10.03 10.12 33,900 -0.65(-6.04%)
Aug 02, 2018 10.20 10.88 10.02 10.77 24,012 +0.54(+5.33%)
Aug 01, 2018 10.37 10.37 10.00 10.22 19,383 +0.17(+1.74%)
Jul 31, 2018 10.25 10.25 9.801 10.05 24,580 +0.56(+5.90%)
Jul 30, 2018 9.580 9.727 9.114 9.490 21,429 -0.01(-0.11%)
Jul 27, 2018 10.34 10.46 9.380 9.500 43,000 -0.78(-7.59%)
Jul 26, 2018 10.09 10.42 10.08 10.28 19,592 +0.19(+1.88%)
Jul 25, 2018 9.200 10.46 9.200 10.09 48,876 +0.99(+10.88%)
Jul 24, 2018 10.35 10.35 9.060 9.100 57,098 -1.14(-11.13%)
Jul 23, 2018 10.35 10.49 10.13 10.24 18,133 -0.08(-0.78%)
Jul 20, 2018 10.75 10.96 10.07 10.32 34,423 -0.44(-4.09%)
Jul 19, 2018 10.98 11.04 10.71 10.76 16,698 -0.25(-2.27%)
Jul 18, 2018 11.98 12.08 10.98 11.01 54,160 -0.73(-6.22%)
Jul 17, 2018 11.57 12.16 11.31 11.74 34,570 +0.33(+2.89%)
Jul 16, 2018 10.96 11.98 10.76 11.41 27,225 +0.47(+4.30%)
Jul 13, 2018 11.84 11.84 10.54 10.94 68,138 -0.76(-6.50%)
Jul 12, 2018 11.95 12.07 11.50 11.70 25,875 -0.15(-1.27%)
Jul 11, 2018 12.95 11.56 11.85 126,929 -1.14(-8.78%)
Jul 10, 2018 11.49 14.79 11.12 12.99 159,030 +1.96(+17.77%)
Jul 09, 2018 9.900 11.16 9.800 11.03 43,689 +1.20(+12.21%)
Jul 06, 2018 9.350 10.34 9.122 9.830 102,745 +0.53(+5.70%)
Jul 05, 2018 9.250 9.350 9.080 9.300 130,127 +0.25(+2.76%)
Jul 03, 2018 9.050 9.050 9.050 0 -0.13(-1.42%)
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.