Bioxcel Therapeutics Inc (NQ: BTAI )

24.86 USD -1.08 (-4.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.29 10.31 9.890 9.890 37,200 -0.32(-3.13%)
Mar 28, 2019 9.560 10.25 9.285 10.21 34,960 +0.68(+7.14%)
Mar 27, 2019 9.220 10.30 9.220 9.530 77,400 +0.36(+3.93%)
Mar 26, 2019 9.490 9.540 9.170 9.170 17,526 -0.13(-1.40%)
Mar 25, 2019 9.150 9.470 8.850 9.300 26,673 +0.12(+1.31%)
Mar 22, 2019 9.250 9.500 8.970 9.180 35,000 -0.14(-1.50%)
Mar 21, 2019 9.280 9.795 8.936 9.320 36,258 -0.51(-5.19%)
Mar 20, 2019 10.16 10.16 9.425 9.830 40,252 -0.42(-4.10%)
Mar 19, 2019 10.42 10.42 10.00 10.25 74,972 -0.08(-0.77%)
Mar 18, 2019 9.840 10.39 9.800 10.33 113,815 +0.64(+6.60%)
Mar 15, 2019 9.770 9.770 9.370 9.690 38,900 +0.20(+2.11%)
Mar 14, 2019 9.350 9.495 9.243 9.490 17,052 +0.12(+1.28%)
Mar 13, 2019 9.450 9.600 9.030 9.370 16,325 +0.03(+0.32%)
Mar 12, 2019 8.920 9.600 8.824 9.340 47,354 +0.68(+7.90%)
Mar 11, 2019 7.810 9.050 7.810 8.656 69,626 +0.89(+11.41%)
Mar 08, 2019 8.000 8.450 7.600 7.770 48,200 -0.14(-1.77%)
Mar 07, 2019 8.410 8.630 7.850 7.910 49,452 -0.41(-4.93%)
Mar 06, 2019 8.490 8.490 8.000 8.320 62,188 -0.15(-1.77%)
Mar 05, 2019 8.890 9.096 8.420 8.470 83,328 -0.45(-5.04%)
Mar 04, 2019 8.820 9.120 8.500 8.920 36,028 +0.13(+1.48%)
Mar 01, 2019 8.550 9.180 8.170 8.790 86,300 +0.31(+3.66%)
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%)
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.