Bioxcel Therapeutics Inc (NQ: BTAI )

42.41 USD UNCHANGED
Streaming Delayed Price Updated: 7:13 PM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 44.12 44.12 41.81 42.41 411,673 -0.73(-1.69%)
Sep 25, 2020 41.87 44.75 41.56 43.14 494,200 +1.35(+3.23%)
Sep 24, 2020 42.00 43.50 40.73 41.79 463,398 -0.26(-0.62%)
Sep 23, 2020 44.01 44.55 41.91 42.05 475,203 -2.22(-5.01%)
Sep 22, 2020 42.55 45.00 41.67 44.27 465,933 +1.16(+2.69%)
Sep 21, 2020 47.05 47.92 42.72 43.11 618,949 -5.29(-10.93%)
Sep 18, 2020 48.80 49.30 47.64 48.40 1,086,900 +0.11(+0.23%)
Sep 17, 2020 47.30 49.66 46.74 48.29 300,138 -0.06(-0.12%)
Sep 16, 2020 48.83 50.66 47.25 48.35 368,333 +0.05(+0.10%)
Sep 15, 2020 48.96 49.80 47.43 48.30 328,072 +0.22(+0.46%)
Sep 14, 2020 45.50 48.94 45.23 48.08 661,651 +3.14(+6.99%)
Sep 11, 2020 44.51 46.38 43.80 44.94 303,800 +0.98(+2.23%)
Sep 10, 2020 44.51 46.19 43.54 43.96 430,298 -0.42(-0.95%)
Sep 09, 2020 42.65 44.89 42.34 44.38 369,775 +2.33(+5.54%)
Sep 08, 2020 40.00 43.79 39.41 42.05 322,398 +1.00(+2.44%)
Sep 04, 2020 42.18 43.63 38.43 41.05 508,200 -1.47(-3.46%)
Sep 03, 2020 45.43 45.77 41.91 42.52 690,660 -3.72(-8.04%)
Sep 02, 2020 42.55 47.92 41.00 46.24 1,198,749 +5.49(+13.47%)
Sep 01, 2020 40.64 42.73 40.24 40.75 367,703 +0.00(+0.00%)
Aug 31, 2020 40.00 41.10 38.50 40.75 431,882 +1.29(+3.27%)
Aug 28, 2020 39.66 41.55 38.79 39.46 356,500 -0.40(-1.00%)
Aug 27, 2020 38.99 40.11 38.29 39.86 279,027 +0.76(+1.94%)
Aug 26, 2020 38.55 40.00 38.45 39.10 364,401 +0.14(+0.36%)
Aug 25, 2020 37.46 39.35 36.37 38.96 399,825 +1.52(+4.06%)
Aug 24, 2020 39.61 39.61 37.20 37.44 501,751 -1.80(-4.59%)
Aug 21, 2020 40.95 41.18 39.00 39.24 870,700 -1.94(-4.71%)
Aug 20, 2020 41.91 42.48 40.39 41.18 341,073 -0.73(-1.74%)
Aug 19, 2020 42.13 43.14 41.53 41.91 708,461 -0.18(-0.43%)
Aug 18, 2020 42.76 42.87 40.72 42.09 1,000,337 -0.52(-1.22%)
Aug 17, 2020 38.65 44.23 38.25 42.61 1,701,158 +5.09(+13.57%)
Aug 14, 2020 41.32 42.22 36.98 37.52 2,671,300 -7.19(-16.08%)
Aug 13, 2020 44.18 45.37 43.27 44.71 445,947 +0.53(+1.20%)
Aug 12, 2020 43.61 45.18 43.13 44.18 581,714 +0.84(+1.94%)
Aug 11, 2020 45.02 45.03 42.51 43.34 556,591 -1.83(-4.05%)
Aug 10, 2020 48.09 48.44 44.65 45.17 541,812 -3.44(-7.08%)
Aug 07, 2020 45.20 49.25 44.51 48.61 829,800 +3.52(+7.81%)
Aug 06, 2020 46.00 47.00 44.01 45.09 648,088 +0.29(+0.65%)
Aug 05, 2020 46.88 47.58 44.18 44.80 661,380 -2.08(-4.44%)
Aug 04, 2020 46.50 47.94 45.59 46.88 477,292 -0.36(-0.76%)
Aug 03, 2020 45.96 47.57 44.63 47.24 726,223 +1.88(+4.14%)
Jul 31, 2020 48.58 49.40 44.28 45.36 1,300,600 -3.11(-6.42%)
Jul 30, 2020 47.12 49.83 46.60 48.47 1,147,980 +0.57(+1.19%)
Jul 29, 2020 51.76 53.12 47.50 47.90 3,265,379 -4.64(-8.83%)
Jul 28, 2020 59.00 59.62 52.05 52.54 1,762,827 -8.94(-14.54%)
Jul 27, 2020 61.50 61.82 58.35 61.48 459,913 +0.72(+1.18%)
Jul 24, 2020 60.06 62.18 58.32 60.76 450,500 -0.83(-1.35%)
Jul 23, 2020 64.16 65.00 60.70 61.59 554,249 -3.04(-4.70%)
Jul 22, 2020 63.32 65.22 62.55 64.63 508,430 +1.31(+2.07%)
Jul 21, 2020 62.98 65.66 60.21 63.32 1,035,332 +2.90(+4.80%)
Jul 20, 2020 67.00 71.50 59.01 60.42 2,750,025 +7.43(+14.02%)
Jul 17, 2020 49.77 53.75 49.23 52.99 391,200 +3.22(+6.47%)
Jul 16, 2020 50.50 50.80 48.65 49.77 195,064 -0.73(-1.45%)
Jul 15, 2020 51.90 51.90 48.79 50.50 403,701 -1.47(-2.83%)
Jul 14, 2020 49.73 51.99 48.44 51.97 288,705 +2.09(+4.19%)
Jul 13, 2020 53.44 55.00 49.15 49.88 345,594 -2.24(-4.30%)
Jul 10, 2020 51.42 52.42 49.00 52.12 501,700 +0.25(+0.48%)
Jul 09, 2020 54.66 54.99 50.66 51.87 502,084 -1.55(-2.90%)
Jul 08, 2020 51.27 53.49 49.11 53.42 407,971 +3.44(+6.88%)
Jul 07, 2020 48.50 51.86 48.00 49.98 399,352 +1.98(+4.12%)
Jul 06, 2020 53.27 53.32 47.27 48.00 510,115 -4.16(-7.98%)
Jul 02, 2020 54.41 54.84 51.57 52.16 333,100 -1.33(-2.49%)
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.