Bioxcel Therapeutics Inc (NQ: BTAI )

22.93 USD +0.69 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 33.76 35.14 32.99 33.03 338,718 -0.66(-1.96%)
May 27, 2021 33.00 33.76 32.76 33.69 204,298 +1.03(+3.15%)
May 26, 2021 31.50 32.71 31.34 32.66 162,837 +1.58(+5.08%)
May 25, 2021 32.17 32.24 30.96 31.08 178,701 -0.89(-2.78%)
May 24, 2021 32.24 32.55 30.88 31.97 207,344 -0.03(-0.09%)
May 21, 2021 32.00 32.48 31.22 32.00 201,486 +0.42(+1.33%)
May 20, 2021 31.49 32.38 31.09 31.58 190,098 +0.09(+0.29%)
May 19, 2021 32.00 32.59 30.92 31.49 247,160 -0.26(-0.82%)
May 18, 2021 31.42 32.12 30.90 31.75 145,143 +0.70(+2.25%)
May 17, 2021 31.64 32.11 30.46 31.05 195,653 -0.42(-1.33%)
May 14, 2021 30.40 31.50 30.12 31.47 480,295 +1.07(+3.52%)
May 13, 2021 32.80 32.89 29.73 30.40 344,480 -2.11(-6.49%)
May 12, 2021 32.53 33.86 32.31 32.51 419,853 -0.49(-1.48%)
May 11, 2021 28.20 33.66 28.00 33.00 453,326 +2.60(+8.55%)
May 10, 2021 30.26 31.22 29.50 30.40 448,111 -0.12(-0.39%)
May 07, 2021 31.03 31.87 30.02 30.52 360,770 -0.05(-0.16%)
May 06, 2021 31.00 31.29 29.83 30.57 363,173 -0.53(-1.70%)
May 05, 2021 32.72 32.72 30.46 31.10 314,970 -0.67(-2.11%)
May 04, 2021 32.60 32.90 31.41 31.77 364,895 -1.10(-3.35%)
May 03, 2021 34.35 34.60 32.69 32.87 279,563 -1.10(-3.24%)
Apr 30, 2021 34.14 35.73 33.82 33.97 308,000 -0.53(-1.54%)
Apr 29, 2021 34.86 35.03 33.80 34.50 303,213 -0.13(-0.38%)
Apr 28, 2021 34.27 35.13 33.95 34.63 252,913 -0.12(-0.35%)
Apr 27, 2021 35.75 36.35 34.45 34.75 279,542 -0.69(-1.95%)
Apr 26, 2021 34.92 35.57 34.35 35.44 308,511 +0.94(+2.72%)
Apr 23, 2021 34.39 34.85 34.25 34.50 270,900 +0.11(+0.32%)
Apr 22, 2021 34.78 35.70 34.25 34.39 249,998 -0.54(-1.55%)
Apr 21, 2021 33.82 35.09 33.47 34.93 292,151 +0.89(+2.61%)
Apr 20, 2021 32.89 34.10 31.84 34.04 421,501 +0.88(+2.65%)
Apr 19, 2021 34.51 34.81 32.35 33.16 486,877 -1.79(-5.12%)
Apr 16, 2021 35.06 35.41 34.20 34.95 263,500 -0.05(-0.14%)
Apr 15, 2021 34.95 35.50 34.02 35.00 304,344 +0.05(+0.14%)
Apr 14, 2021 34.54 36.25 34.54 34.95 339,302 +0.54(+1.57%)
Apr 13, 2021 35.00 35.46 33.75 34.41 494,051 -0.66(-1.88%)
Apr 12, 2021 35.70 35.70 34.31 35.07 281,729 -0.80(-2.23%)
Apr 09, 2021 36.92 37.00 35.32 35.87 346,200 -0.15(-0.42%)
Apr 08, 2021 34.96 36.16 34.61 36.02 359,402 +1.33(+3.83%)
Apr 07, 2021 35.15 36.13 34.42 34.69 420,280 -0.51(-1.45%)
Apr 06, 2021 37.19 37.34 35.00 35.20 686,774 -1.80(-4.86%)
Apr 05, 2021 38.16 38.25 36.50 37.00 737,557 -0.63(-1.67%)
Apr 01, 2021 40.42 40.77 36.50 37.63 2,250,100 -5.53(-12.81%)
Mar 31, 2021 41.30 43.40 40.78 43.16 397,378 +2.06(+5.01%)
Mar 30, 2021 39.37 41.30 38.51 41.10 326,188 +2.06(+5.28%)
Mar 29, 2021 41.05 41.65 38.90 39.04 432,957 -2.51(-6.04%)
Mar 26, 2021 40.76 42.67 40.01 41.55 370,400 +0.38(+0.92%)
Mar 25, 2021 39.29 42.04 38.64 41.17 419,534 +0.79(+1.96%)
Mar 24, 2021 43.35 43.41 40.21 40.38 501,301 -2.21(-5.19%)
Mar 23, 2021 45.70 46.08 42.24 42.59 525,177 -3.76(-8.11%)
Mar 22, 2021 45.07 47.08 44.72 46.35 589,226 +1.59(+3.55%)
Mar 19, 2021 45.19 45.87 43.95 44.76 1,373,800 +0.99(+2.26%)
Mar 18, 2021 46.01 46.87 43.75 43.77 377,019 -3.10(-6.61%)
Mar 17, 2021 45.11 47.20 44.15 46.87 333,703 +0.71(+1.54%)
Mar 16, 2021 48.92 49.21 45.00 46.16 637,079 -2.55(-5.24%)
Mar 15, 2021 49.78 49.78 47.55 48.71 498,593 +1.72(+3.66%)
Mar 12, 2021 46.92 47.83 45.53 46.99 331,200 -0.21(-0.44%)
Mar 11, 2021 47.71 48.57 44.70 47.20 673,371 +1.95(+4.31%)
Mar 10, 2021 48.49 49.29 45.04 45.25 401,201 -2.53(-5.30%)
Mar 09, 2021 45.44 48.38 45.44 47.78 403,967 +3.58(+8.10%)
Mar 08, 2021 45.81 47.24 43.67 44.20 412,187 -1.00(-2.21%)
Mar 05, 2021 44.50 46.00 39.50 45.20 732,000 +2.24(+5.21%)
Mar 04, 2021 47.67 48.44 42.41 42.96 774,528 -4.26(-9.02%)
Mar 03, 2021 53.34 53.54 46.95 47.22 755,212 -5.49(-10.42%)
Mar 02, 2021 55.47 55.47 52.49 52.71 272,890 -3.00(-5.39%)
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.