Skip to main content

Bioxcel Therapeutics Inc (NQ: BTAI )

2.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 6.810 7.140 6.420 6.660 8,874,925 +0.27(+4.23%)
Jun 29, 2023 8.640 9.460 5.880 6.390 26,496,796 -11.28(-63.84%)
Jun 28, 2023 17.07 17.78 16.80 17.67 608,438 +0.65(+3.82%)
Jun 27, 2023 17.52 17.52 16.68 17.02 732,441 -0.50(-2.85%)
Jun 26, 2023 18.44 19.07 17.45 17.52 658,582 -1.32(-7.01%)
Jun 23, 2023 18.66 18.99 18.37 18.84 1,187,858 -0.15(-0.79%)
Jun 22, 2023 19.00 19.55 18.72 18.99 235,557 -0.07(-0.37%)
Jun 21, 2023 19.80 20.03 18.94 19.06 409,880 -0.81(-4.08%)
Jun 20, 2023 20.02 20.16 19.26 19.87 465,360 -0.24(-1.19%)
Jun 16, 2023 21.89 21.89 19.53 20.11 1,825,393 -1.39(-6.47%)
Jun 15, 2023 21.25 22.05 21.50 466,798 -4.83(-18.34%)
May 08, 2023 21.00 26.70 21.00 26.33 915,859 +3.16(+13.64%)
May 05, 2023 22.99 23.93 22.99 23.17 388,656 +0.48(+2.12%)
May 04, 2023 22.33 22.94 20.97 22.69 510,477 +0.36(+1.61%)
May 03, 2023 21.02 22.98 20.75 22.33 540,999 +1.54(+7.41%)
May 02, 2023 20.81 21.19 20.53 20.79 503,600 -0.02(-0.10%)
May 01, 2023 20.69 21.48 20.58 20.81 400,932 +0.19(+0.92%)
Apr 28, 2023 20.46 21.00 20.00 20.62 242,996 +0.01(+0.05%)
Apr 27, 2023 21.11 21.51 20.46 20.61 223,870 -0.34(-1.62%)
Apr 26, 2023 21.00 21.31 20.45 20.95 259,045 -0.05(-0.24%)
Apr 25, 2023 22.88 23.58 20.82 21.00 516,832 -1.91(-8.34%)
Apr 24, 2023 21.99 23.11 21.64 22.91 412,171 +0.75(+3.38%)
Apr 21, 2023 21.15 23.27 20.91 22.16 530,592 +1.01(+4.78%)
Apr 20, 2023 20.84 21.77 20.51 21.15 433,619 +0.10(+0.48%)
Apr 19, 2023 20.87 21.19 20.45 21.05 245,881 -0.12(-0.57%)
Apr 18, 2023 21.60 21.76 20.63 21.17 389,692 -0.30(-1.40%)
Apr 17, 2023 19.00 21.52 18.99 21.47 466,281 +2.73(+14.57%)
Apr 14, 2023 19.14 19.35 18.26 18.74 308,706 -0.40(-2.09%)
Apr 13, 2023 16.89 19.71 16.88 19.14 695,070 +2.45(+14.68%)
Apr 12, 2023 18.04 18.04 16.62 16.69 284,921 -0.66(-3.80%)
Apr 11, 2023 17.31 18.20 17.25 17.35 253,620 +0.04(+0.23%)
Apr 10, 2023 17.11 17.51 16.80 17.31 282,936 +0.03(+0.17%)
Apr 06, 2023 17.07 17.76 16.94 17.28 368,972 +0.22(+1.29%)
Apr 05, 2023 18.36 18.50 16.51 17.06 586,632 -1.44(-7.78%)
Apr 04, 2023 19.07 19.36 18.17 18.50 326,430 -0.60(-3.14%)
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.