Bioxcel Therapeutics Inc (NQ: BTAI )

32.03 USD +2.88 (+9.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.600 9.000 8.250 8.480 33,472 -0.10(-1.17%)
Feb 27, 2019 9.050 9.100 8.460 8.580 66,657 -0.22(-2.50%)
Feb 26, 2019 7.990 9.000 7.990 8.800 72,858 +0.55(+6.67%)
Feb 25, 2019 8.340 8.350 8.000 8.250 65,323 +0.12(+1.48%)
Feb 22, 2019 8.030 8.230 8.000 8.130 45,900 +0.07(+0.87%)
Feb 21, 2019 8.150 8.250 7.830 8.060 37,246 -0.18(-2.18%)
Feb 20, 2019 8.760 8.760 7.850 8.240 96,128 -0.59(-6.68%)
Feb 19, 2019 8.680 8.930 8.590 8.830 27,591 +0.15(+1.73%)
Feb 15, 2019 9.840 9.850 8.280 8.680 165,700 -1.20(-12.15%)
Feb 14, 2019 10.47 10.47 9.612 9.880 68,337 -0.42(-4.08%)
Feb 13, 2019 10.41 10.83 9.950 10.30 101,214 -0.17(-1.62%)
Feb 12, 2019 10.12 11.96 10.12 10.47 245,779 +0.57(+5.76%)
Feb 11, 2019 9.750 9.900 8.600 9.900 118,950 +0.30(+3.13%)
Feb 08, 2019 8.540 9.750 8.380 9.600 229,900 +1.29(+15.52%)
Feb 07, 2019 7.890 8.310 7.330 8.310 95,176 +0.48(+6.13%)
Feb 06, 2019 6.830 8.000 6.706 7.830 178,205 +1.23(+18.64%)
Feb 05, 2019 5.900 6.830 5.900 6.600 131,953 +0.65(+10.92%)
Feb 04, 2019 5.820 6.160 5.710 5.950 103,927 +0.57(+10.60%)
Feb 01, 2019 5.330 5.520 5.300 5.380 36,800 +0.02(+0.37%)
Jan 31, 2019 5.460 5.660 5.340 5.360 11,524 -0.12(-2.19%)
Jan 30, 2019 5.850 5.850 5.360 5.480 28,498 -0.16(-2.84%)
Jan 29, 2019 5.660 5.660 5.540 5.640 11,816 -0.01(-0.18%)
Jan 28, 2019 5.670 5.840 5.540 5.650 88,741 +0.12(+2.17%)
Jan 25, 2019 5.700 5.850 5.530 5.530 16,800 +0.03(+0.55%)
Jan 24, 2019 5.690 5.830 5.500 5.500 17,855 -0.20(-3.51%)
Jan 23, 2019 5.710 5.713 5.550 5.700 22,953 -0.03(-0.52%)
Jan 22, 2019 5.850 6.198 5.600 5.730 80,014 -0.13(-2.22%)
Jan 18, 2019 5.820 5.890 5.645 5.860 28,500 +0.25(+4.46%)
Jan 17, 2019 5.600 5.780 5.600 5.610 12,254 +0.04(+0.72%)
Jan 16, 2019 5.200 5.939 5.200 5.570 44,438 +0.30(+5.69%)
Jan 15, 2019 5.750 5.750 5.210 5.270 60,601 -0.49(-8.51%)
Jan 14, 2019 6.250 6.250 5.500 5.760 32,635 -0.31(-5.11%)
Jan 11, 2019 6.000 6.210 5.840 6.070 43,300 -0.11(-1.78%)
Jan 10, 2019 6.000 6.400 5.510 6.180 50,859 +0.21(+3.52%)
Jan 09, 2019 6.000 6.250 5.460 5.970 121,284 -0.12(-1.97%)
Jan 08, 2019 5.440 6.260 5.180 6.090 182,998 +0.77(+14.47%)
Jan 07, 2019 5.280 5.400 4.900 5.320 224,478 +0.10(+1.92%)
Jan 04, 2019 5.300 5.300 4.540 5.220 327,100 +0.20(+3.98%)
Jan 03, 2019 4.500 5.840 4.000 5.020 1,910,322 +1.53(+43.84%)
Jan 02, 2019 3.750 3.870 3.330 3.490 140,232 -0.37(-9.59%)
Dec 31, 2018 3.940 4.080 3.750 3.860 46,400 -0.08(-2.03%)
Dec 28, 2018 4.160 4.300 3.300 3.940 327,300 -0.42(-9.63%)
Dec 27, 2018 3.300 4.970 2.860 4.360 2,717,168 +1.95(+80.91%)
Dec 26, 2018 2.810 2.910 2.410 2.410 52,837 -0.37(-13.31%)
Dec 24, 2018 2.530 2.810 2.500 2.780 17,800 +0.23(+9.02%)
Dec 21, 2018 2.610 2.780 2.510 2.550 49,000 -0.04(-1.54%)
Dec 20, 2018 2.980 3.000 2.500 2.590 263,529 -0.39(-13.09%)
Dec 19, 2018 3.380 3.397 2.880 2.980 30,762 -0.35(-10.51%)
Dec 18, 2018 3.610 3.704 3.330 3.330 24,724 -0.40(-10.72%)
Dec 17, 2018 3.800 4.147 3.512 3.730 30,662 -0.11(-2.86%)
Dec 14, 2018 4.150 4.500 3.830 3.840 80,300 -0.34(-8.13%)
Dec 13, 2018 4.800 4.800 4.105 4.180 15,790 -0.37(-8.13%)
Dec 12, 2018 4.810 4.950 4.550 4.550 35,753 +0.00(+0.00%)
Dec 11, 2018 4.600 4.721 4.550 4.550 16,128 -0.11(-2.39%)
Dec 10, 2018 4.750 4.950 4.550 4.661 47,915 -0.07(-1.45%)
Dec 07, 2018 5.010 5.070 4.730 4.730 18,200 -0.33(-6.52%)
Dec 06, 2018 4.960 5.060 4.930 5.060 17,053 +0.20(+4.12%)
Dec 04, 2018 4.980 5.220 4.850 4.860 22,700 -0.23(-4.52%)
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.