Bioxcel Therapeutics Inc (NQ: BTAI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	54.45	56.86	51.53	53.61	393,400	-1.54(-2.79%)
Feb 25, 2021	57.46	60.36	53.82	55.15	483,384	-1.83(-3.21%)
Feb 24, 2021	54.13	58.23	53.55	56.98	406,675	+2.06(+3.75%)
Feb 23, 2021	52.02	56.14	50.20	54.92	552,822	+0.02(+0.04%)
Feb 22, 2021	54.34	57.00	53.62	54.90	445,317	+0.18(+0.33%)
Feb 19, 2021	56.22	56.77	54.18	54.72	371,300	+0.83(+1.54%)
Feb 18, 2021	56.23	56.23	53.38	53.89	364,077	-2.64(-4.67%)
Feb 17, 2021	55.93	57.25	53.38	56.53	523,129	+0.05(+0.09%)
Feb 16, 2021	60.96	61.75	55.33	56.48	650,828	-4.22(-6.95%)
Feb 12, 2021	64.60	65.73	60.00	60.70	509,500	-3.90(-6.04%)
Feb 11, 2021	62.00	67.74	61.50	64.60	612,642	+3.28(+5.35%)
Feb 10, 2021	60.00	62.02	58.36	61.32	487,836	+1.60(+2.68%)
Feb 09, 2021	60.28	61.97	58.76	59.72	391,825	-0.28(-0.47%)
Feb 08, 2021	58.29	60.51	56.53	60.00	544,285	+2.25(+3.90%)
Feb 05, 2021	55.46	59.69	54.70	57.75	856,500	+3.36(+6.18%)
Feb 04, 2021	55.30	56.00	53.74	54.39	378,144	-0.91(-1.65%)
Feb 03, 2021	50.92	56.76	50.92	55.30	712,866	+4.61(+9.09%)
Feb 02, 2021	52.00	53.19	48.74	50.69	893,672	-1.03(-1.99%)
Feb 01, 2021	48.73	53.00	47.90	51.72	767,727	+5.40(+11.66%)
Jan 29, 2021	47.00	49.11	45.10	46.32	502,500	+0.07(+0.15%)
Jan 28, 2021	51.00	52.20	45.76	46.25	818,920	-4.21(-8.34%)
Jan 27, 2021	50.05	54.60	48.86	50.46	675,078	-0.91(-1.77%)
Jan 26, 2021	49.92	52.12	49.50	51.37	400,067	+1.50(+3.01%)
Jan 25, 2021	47.75	49.87	46.65	49.87	454,249	+2.55(+5.39%)
Jan 22, 2021	47.50	47.92	46.65	47.32	473,800	-0.75(-1.56%)
Jan 21, 2021	49.08	49.27	47.86	48.07	314,960	-0.92(-1.88%)
Jan 20, 2021	49.00	49.17	47.29	48.99	377,445	+0.80(+1.66%)
Jan 19, 2021	52.78	52.78	47.95	48.19	848,700	-3.30(-6.41%)
Jan 15, 2021	53.70	54.90	51.01	51.49	408,300	-2.61(-4.82%)
Jan 14, 2021	53.05	55.00	51.90	54.10	510,544	+3.24(+6.37%)
Jan 13, 2021	52.50	53.96	50.79	50.86	272,688	-1.68(-3.20%)
Jan 12, 2021	50.53	52.61	49.35	52.54	357,860	+1.69(+3.32%)
Jan 11, 2021	51.63	52.35	49.71	50.85	418,485	-1.76(-3.35%)
Jan 08, 2021	54.43	55.00	51.85	52.61	638,200	-2.34(-4.26%)
Jan 07, 2021	49.27	54.99	48.65	54.95	869,054	+6.42(+13.23%)
Jan 06, 2021	49.76	50.00	47.76	48.53	874,639	+0.79(+1.65%)
Jan 05, 2021	52.00	52.70	46.63	47.74	2,740,929	-4.51(-8.63%)
Jan 04, 2021	49.08	52.48	46.68	52.25	555,343	+6.05(+13.10%)
Dec 31, 2020		46.20	46.20	46.20	280,705	-3.02(-6.14%)
Dec 30, 2020	47.54	50.09	47.54	49.22	280,705	+2.02(+4.28%)
Dec 29, 2020	50.51	51.00	47.07	47.20	458,705	-3.34(-6.61%)
Dec 28, 2020	53.49	53.71	50.11	50.54	652,423	-2.29(-4.33%)
Dec 24, 2020	53.32	54.91	52.40	52.83	171,100	-1.18(-2.18%)
Dec 23, 2020	54.00	54.37	52.04	54.01	322,205	+0.33(+0.61%)
Dec 22, 2020	54.04	54.73	52.16	53.68	481,072	+0.23(+0.43%)
Dec 21, 2020	52.02	53.57	50.40	53.45	588,938	+2.19(+4.27%)
Dec 18, 2020	50.70	52.40	50.01	51.26	1,014,900	+0.67(+1.32%)
Dec 17, 2020	46.89	50.74	46.57	50.59	482,279	+4.30(+9.29%)
Dec 16, 2020	46.50	47.68	45.04	46.29	283,948	-0.03(-0.06%)
Dec 15, 2020	47.00	47.32	44.90	46.32	250,685	-0.04(-0.09%)
Dec 14, 2020	44.34	47.80	43.79	46.36	538,398	+3.25(+7.54%)
Dec 11, 2020	43.58	44.59	41.90	43.11	334,500	-1.15(-2.60%)
Dec 10, 2020	42.25	45.00	41.00	44.26	426,416	+1.80(+4.24%)
Dec 09, 2020	46.70	46.80	42.21	42.46	539,472	-3.59(-7.80%)
Dec 08, 2020	46.40	47.44	44.75	46.05	297,790	-0.35(-0.75%)
Dec 07, 2020	46.26	48.71	46.25	46.40	330,499	+0.70(+1.53%)
Dec 04, 2020	45.45	46.03	44.50	45.70	207,600	+0.27(+0.59%)
Dec 03, 2020	45.24	46.76	44.80	45.43	356,199	+0.27(+0.60%)
Dec 02, 2020	42.66	45.70	42.18	45.16	501,474	+2.55(+5.98%)

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.