Bioxcel Therapeutics Inc (NQ: BTAI )

25.95 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 36.56 37.37 34.52 37.00 398,397 +0.34(+0.93%)
Apr 29, 2020 34.40 37.67 33.50 36.66 716,762 +3.54(+10.69%)
Apr 28, 2020 33.35 34.66 31.05 33.12 482,143 +0.64(+1.97%)
Apr 27, 2020 31.80 33.40 30.35 32.48 474,119 +1.61(+5.22%)
Apr 24, 2020 30.30 31.50 29.20 30.87 364,400 +0.74(+2.46%)
Apr 23, 2020 29.50 30.98 29.01 30.13 260,518 +1.22(+4.22%)
Apr 22, 2020 28.31 30.13 28.03 28.91 415,874 +1.39(+5.05%)
Apr 21, 2020 27.79 29.28 25.92 27.52 427,525 -0.64(-2.27%)
Apr 20, 2020 28.75 30.00 28.00 28.16 433,005 -1.21(-4.12%)
Apr 17, 2020 28.95 31.00 26.42 29.37 679,300 +1.87(+6.80%)
Apr 16, 2020 24.00 27.66 24.00 27.50 733,792 +3.58(+14.97%)
Apr 15, 2020 25.15 25.74 21.56 23.92 475,986 -1.10(-4.40%)
Apr 14, 2020 24.36 26.00 23.57 25.02 459,062 +1.22(+5.13%)
Apr 13, 2020 22.80 25.94 22.50 23.80 397,404 +0.58(+2.50%)
Apr 09, 2020 21.50 23.29 20.92 23.22 358,400 +1.91(+8.96%)
Apr 08, 2020 19.67 22.15 19.18 21.31 398,620 +1.64(+8.34%)
Apr 07, 2020 21.65 21.98 19.12 19.67 366,576 -0.45(-2.24%)
Apr 06, 2020 18.56 20.90 18.55 20.12 425,702 +2.50(+14.19%)
Apr 03, 2020 18.82 19.42 16.00 17.62 416,200 -1.13(-6.03%)
Apr 02, 2020 20.45 20.90 18.55 18.75 403,578 -1.77(-8.63%)
Apr 01, 2020 21.61 22.97 19.90 20.52 424,018 -1.83(-8.19%)
Mar 31, 2020 24.23 25.14 21.21 22.35 360,290 -1.96(-8.06%)
Mar 30, 2020 24.08 24.56 22.00 24.31 463,757 -0.12(-0.49%)
Mar 27, 2020 21.55 25.94 21.00 24.43 481,600 +2.20(+9.90%)
Mar 26, 2020 20.67 22.98 20.34 22.23 403,846 +1.91(+9.40%)
Mar 25, 2020 18.75 22.36 18.00 20.32 430,906 +1.94(+10.55%)
Mar 24, 2020 19.27 19.48 16.02 18.38 493,886 +0.64(+3.61%)
Mar 23, 2020 16.89 17.77 14.27 17.74 273,597 +0.48(+2.78%)
Mar 20, 2020 18.79 19.36 16.50 17.26 464,200 -1.09(-5.94%)
Mar 19, 2020 17.03 18.90 16.00 18.35 523,377 +2.24(+13.90%)
Mar 18, 2020 16.21 19.37 14.72 16.11 567,082 -1.54(-8.73%)
Mar 17, 2020 15.12 18.25 13.77 17.65 717,890 +2.86(+19.34%)
Mar 16, 2020 17.22 18.00 14.21 14.79 1,206,211 -5.12(-25.72%)
Mar 13, 2020 22.86 23.48 16.99 19.91 889,100 -1.16(-5.51%)
Mar 12, 2020 26.66 27.00 20.00 21.07 1,149,357 -8.41(-28.53%)
Mar 11, 2020 30.48 33.00 29.34 29.48 504,491 -2.30(-7.24%)
Mar 10, 2020 33.95 34.41 29.55 31.78 641,338 +2.64(+9.06%)
Mar 09, 2020 28.77 31.90 26.26 29.14 639,765 -3.92(-11.86%)
Mar 06, 2020 31.24 35.48 31.24 33.06 558,200 +0.89(+2.77%)
Mar 05, 2020 29.05 35.00 29.05 32.17 1,076,196 +2.21(+7.38%)
Mar 04, 2020 31.80 32.19 28.85 29.96 854,710 -1.44(-4.59%)
Mar 03, 2020 32.37 34.35 30.86 31.40 830,805 -0.08(-0.25%)
Mar 02, 2020 38.01 39.23 31.06 31.48 1,197,666 -6.02(-16.05%)
Feb 28, 2020 31.25 37.50 31.20 37.50 773,700 +4.93(+15.14%)
Feb 27, 2020 31.55 35.66 29.46 32.57 874,825 +0.09(+0.28%)
Feb 26, 2020 31.70 35.45 30.91 32.48 849,317 +2.75(+9.25%)
Feb 25, 2020 32.98 34.25 28.50 29.73 615,792 -2.47(-7.67%)
Feb 24, 2020 32.35 33.68 31.03 32.20 807,907 -2.69(-7.71%)
Feb 21, 2020 35.06 37.50 34.06 34.89 911,100 +0.69(+2.02%)
Feb 20, 2020 35.00 37.00 31.50 34.20 2,768,536 -6.94(-16.87%)
Feb 19, 2020 39.40 41.59 37.00 41.14 981,120 +1.55(+3.92%)
Feb 18, 2020 37.98 43.63 36.03 39.59 2,096,438 +2.62(+7.09%)
Feb 14, 2020 38.73 41.59 32.00 36.97 4,691,800 +13.12(+55.01%)
Feb 13, 2020 21.70 25.04 20.85 23.85 1,630,616 +4.95(+26.19%)
Feb 12, 2020 21.51 21.70 18.25 18.90 354,817 -2.56(-11.93%)
Feb 11, 2020 21.30 21.98 19.95 21.46 203,001 +0.28(+1.32%)
Feb 10, 2020 20.00 21.30 19.16 21.18 335,725 +1.18(+5.90%)
Feb 07, 2020 20.65 20.65 19.55 20.00 283,700 +0.00(+0.00%)
Feb 06, 2020 20.65 21.50 19.67 20.00 301,168 +0.02(+0.10%)
Feb 05, 2020 18.00 21.98 17.78 19.98 640,142 +2.63(+15.16%)
Feb 04, 2020 17.53 17.88 16.90 17.35 268,734 +0.12(+0.70%)
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.