Skip to main content

Bioxcel Therapeutics Inc (NQ: BTAI )

2.820 -0.060 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 9.680 9.767 9.070 9.140 967,167 -0.44(-4.59%)
Jul 28, 2023 9.570 10.09 9.540 9.580 1,008,441 +0.07(+0.74%)
Jul 27, 2023 10.41 10.43 9.360 9.510 1,248,247 -0.82(-7.94%)
Jul 26, 2023 10.21 10.58 10.13 10.33 584,304 +0.11(+1.08%)
Jul 25, 2023 10.89 11.10 10.13 10.22 1,130,052 -0.73(-6.67%)
Jul 24, 2023 11.08 11.24 10.65 10.95 852,736 -0.13(-1.17%)
Jul 21, 2023 11.33 11.74 10.73 11.08 1,081,507 -0.15(-1.34%)
Jul 20, 2023 11.62 12.02 11.09 11.23 949,796 -0.62(-5.23%)
Jul 19, 2023 11.44 12.21 11.20 11.85 1,693,255 +0.56(+4.96%)
Jul 18, 2023 10.66 11.64 10.66 11.29 1,972,347 +0.56(+5.22%)
Jul 17, 2023 10.15 10.88 10.02 10.73 1,513,296 +0.43(+4.17%)
Jul 14, 2023 11.18 11.36 10.26 10.30 1,694,237 -1.09(-9.57%)
Jul 13, 2023 11.40 12.40 11.20 11.39 2,931,070 +0.01(+0.09%)
Jul 12, 2023 10.59 11.65 10.50 11.38 3,096,340 +0.82(+7.77%)
Jul 11, 2023 10.05 10.58 9.822 10.56 2,287,613 +0.42(+4.14%)
Jul 10, 2023 10.03 10.15 9.260 10.14 3,918,403 -0.03(-0.29%)
Jul 07, 2023 11.00 11.25 9.650 10.17 6,651,730 -0.71(-6.53%)
Jul 06, 2023 10.31 11.61 8.800 10.88 23,795,796 -0.33(-2.94%)
Jul 05, 2023 8.270 11.44 8.040 11.21 35,727,888 +3.33(+42.26%)
Jul 03, 2023 6.850 8.150 6.780 7.880 9,893,229 +1.22(+18.32%)
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%)
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.