Bioxcel Therapeutics Inc (NQ: BTAI )

14.27 +1.07 (+8.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 21.90 22.33 20.78 20.91 327,723 -0.78(-3.60%)
Mar 30, 2022 22.08 23.52 21.49 21.69 360,009 -0.30(-1.36%)
Mar 29, 2022 20.59 22.04 20.59 21.99 333,378 +1.40(+6.80%)
Mar 28, 2022 22.09 22.80 20.32 20.59 329,216 -1.37(-6.24%)
Mar 25, 2022 21.82 22.25 20.94 21.96 424,687 +0.10(+0.46%)
Mar 24, 2022 19.40 22.15 19.20 21.86 697,691 +3.01(+15.97%)
Mar 23, 2022 18.78 19.14 18.42 18.85 363,872 +0.08(+0.43%)
Mar 22, 2022 16.93 19.27 16.93 18.77 655,195 +1.96(+11.66%)
Mar 21, 2022 17.70 17.79 16.78 16.81 303,433 -0.85(-4.81%)
Mar 18, 2022 16.81 18.03 16.51 17.66 699,876 +0.81(+4.81%)
Mar 17, 2022 16.27 16.89 15.85 16.85 380,927 +0.67(+4.14%)
Mar 16, 2022 15.35 16.19 15.00 16.18 478,247 +1.12(+7.44%)
Mar 15, 2022 15.45 15.63 14.44 15.06 374,356 -0.25(-1.63%)
Mar 14, 2022 17.34 17.81 15.20 15.31 418,141 -2.01(-11.61%)
Mar 11, 2022 18.01 18.67 17.32 17.32 350,924 -0.79(-4.36%)
Mar 10, 2022 19.15 19.25 17.41 18.11 321,192 -0.78(-4.13%)
Mar 09, 2022 17.89 18.89 17.51 18.89 397,205 +1.06(+5.95%)
Mar 08, 2022 17.35 18.67 16.95 17.83 224,587 +0.18(+1.02%)
Mar 07, 2022 16.73 18.08 16.54 17.65 242,426 +1.06(+6.39%)
Mar 04, 2022 16.44 16.94 16.41 16.59 203,332 -0.12(-0.72%)
Mar 03, 2022 17.89 18.12 16.52 16.71 230,003 -0.99(-5.59%)
Mar 02, 2022 18.42 18.42 17.52 17.70 197,085 -0.59(-3.23%)
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.