Bioxcel Therapeutics Inc (NQ: BTAI )

25.26 USD +1.03 (+4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 11.31 11.40 10.99 10.99 32,369 -0.24(-2.14%)
May 30, 2018 11.56 11.59 11.20 11.23 13,997 -0.03(-0.27%)
May 29, 2018 11.11 11.61 11.03 11.26 11,403 +0.45(+4.16%)
May 25, 2018 10.81 10.81 10.81 0 -0.09(-0.83%)
May 24, 2018 10.61 11.66 10.38 10.90 130,821 +0.36(+3.42%)
May 23, 2018 11.11 11.15 10.10 10.54 11,155 -0.64(-5.72%)
May 22, 2018 10.79 11.19 10.28 11.18 18,526 +0.39(+3.61%)
May 21, 2018 10.50 11.00 10.00 10.79 22,945 +0.44(+4.25%)
May 18, 2018 10.61 10.61 10.26 10.35 4,720 -0.19(-1.80%)
May 17, 2018 9.890 10.69 8.920 10.54 17,841 +0.55(+5.51%)
May 16, 2018 9.800 10.30 9.800 9.990 38,200 +0.19(+1.94%)
May 15, 2018 9.510 9.931 9.510 9.800 19,589 +0.30(+3.16%)
May 14, 2018 9.990 10.21 9.170 9.500 25,001 -0.49(-4.90%)
May 11, 2018 9.960 10.17 8.900 9.990 19,482 +0.06(+0.60%)
May 10, 2018 8.900 9.980 8.900 9.930 25,328 +1.13(+12.84%)
May 09, 2018 8.250 9.060 8.250 8.800 46,760 +0.65(+7.98%)
May 08, 2018 8.150 8.590 7.713 8.150 25,612 +0.04(+0.56%)
May 07, 2018 7.770 8.305 7.570 8.105 39,043 +0.41(+5.26%)
May 04, 2018 8.480 9.450 7.560 7.700 39,801 -0.70(-8.33%)
May 03, 2018 7.500 8.980 7.480 8.400 64,754 +1.38(+19.66%)
May 02, 2018 7.520 7.820 7.020 7.020 16,678 -0.45(-6.02%)
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.