Bioxcel Therapeutics Inc (NQ: BTAI )

22.58 USD -1.26 (-5.29%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 7.800 7.985 6.950 7.040 176,814 -0.48(-6.38%)
Sep 27, 2019 7.530 7.850 7.330 7.520 236,300 +0.02(+0.27%)
Sep 26, 2019 8.250 8.350 6.860 7.500 1,060,995 -2.31(-23.55%)
Sep 25, 2019 9.840 10.21 9.680 9.810 44,035 +0.09(+0.93%)
Sep 24, 2019 10.02 10.13 9.380 9.720 29,843 -0.29(-2.90%)
Sep 23, 2019 10.76 10.76 10.01 10.01 15,994 -0.66(-6.19%)
Sep 20, 2019 11.91 11.91 10.50 10.67 74,900 -1.10(-9.35%)
Sep 19, 2019 11.10 12.00 11.10 11.77 75,049 +0.68(+6.13%)
Sep 18, 2019 11.00 11.37 10.60 11.09 61,572 +0.11(+1.00%)
Sep 17, 2019 10.77 10.98 10.47 10.98 57,691 +0.44(+4.17%)
Sep 16, 2019 10.45 10.79 10.45 10.54 18,131 +0.10(+0.96%)
Sep 13, 2019 10.49 10.86 10.20 10.44 26,800 -0.03(-0.29%)
Sep 12, 2019 10.45 10.48 10.20 10.47 21,640 +0.21(+2.05%)
Sep 11, 2019 9.390 10.49 9.218 10.26 88,644 +1.58(+18.20%)
Sep 10, 2019 8.950 9.100 8.600 8.680 20,803 -0.41(-4.51%)
Sep 09, 2019 8.870 9.290 8.530 9.090 6,599 -0.26(-2.78%)
Sep 06, 2019 9.520 9.520 9.290 9.350 3,400 -0.03(-0.32%)
Sep 05, 2019 9.380 9.620 9.250 9.380 88,076 -0.21(-2.19%)
Sep 04, 2019 10.06 10.06 8.500 9.590 85,187 -0.01(-0.10%)
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.