Bioxcel Therapeutics Inc (NQ: BTAI )

30.89 USD +1.00 (+3.35%)
Streaming Delayed Price Updated: 2:34 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 10.65 14.80 10.52 14.61 683,700 +4.20(+40.35%)
Dec 30, 2019 10.34 10.57 9.800 10.41 168,608 +0.35(+3.48%)
Dec 27, 2019 9.990 10.45 9.840 10.06 98,600 +0.10(+1.00%)
Dec 26, 2019 10.11 10.69 9.780 9.960 153,310 -0.14(-1.39%)
Dec 24, 2019 9.890 10.18 9.220 10.10 103,400 +0.35(+3.59%)
Dec 23, 2019 8.400 10.00 8.180 9.750 427,448 +1.44(+17.33%)
Dec 20, 2019 8.460 8.640 8.030 8.310 331,200 -0.10(-1.19%)
Dec 19, 2019 8.250 8.500 8.020 8.410 111,215 +0.23(+2.81%)
Dec 18, 2019 8.990 8.990 8.010 8.180 224,238 -0.49(-5.65%)
Dec 17, 2019 8.250 8.880 7.950 8.670 404,040 +0.48(+5.86%)
Dec 16, 2019 6.950 8.590 6.890 8.190 546,656 +1.40(+20.62%)
Dec 13, 2019 6.320 6.900 6.050 6.790 126,600 +0.48(+7.61%)
Dec 12, 2019 5.920 6.390 5.920 6.310 69,127 +0.39(+6.59%)
Dec 11, 2019 6.220 6.220 5.580 5.920 152,402 -0.20(-3.27%)
Dec 10, 2019 6.150 6.462 5.970 6.120 132,723 -0.04(-0.65%)
Dec 09, 2019 6.600 6.733 6.100 6.160 102,703 -0.44(-6.67%)
Dec 06, 2019 6.410 6.650 6.291 6.600 83,300 +0.25(+3.94%)
Dec 05, 2019 6.210 6.550 6.210 6.350 74,083 +0.15(+2.42%)
Dec 04, 2019 6.670 6.690 6.140 6.200 112,099 -0.47(-7.05%)
Dec 03, 2019 6.240 6.890 6.110 6.670 138,262 +0.49(+7.93%)
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.