Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioxcel Therapeutics Inc (NQ: BTAI )

0.6800 +0.0099 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.530 2.700 2.510 2.530 626,207 +0.04(+1.61%)
Sep 28, 2023 2.750 2.750 2.480 2.490 868,307 -0.25(-9.12%)
Sep 27, 2023 2.850 2.885 2.730 2.740 380,229 -0.02(-0.72%)
Sep 26, 2023 2.850 3.000 2.760 2.760 497,106 -0.08(-2.82%)
Sep 25, 2023 2.850 2.868 2.805 2.840 471,763 -0.07(-2.41%)
Sep 22, 2023 2.940 3.031 2.865 2.910 643,919 -0.11(-3.64%)
Sep 21, 2023 3.020 3.060 2.870 3.020 718,856 +0.00(+0.00%)
Sep 20, 2023 3.120 3.235 3.020 3.020 502,079 -0.10(-3.21%)
Sep 19, 2023 3.170 3.215 3.030 3.120 570,315 -0.04(-1.27%)
Sep 18, 2023 3.390 3.540 3.090 3.160 1,045,305 -0.18(-5.39%)
Sep 15, 2023 3.420 3.460 3.235 3.340 3,883,246 -0.07(-2.05%)
Sep 14, 2023 3.390 3.480 3.280 3.410 625,061 +0.03(+0.89%)
Sep 13, 2023 3.400 3.495 3.320 3.380 825,223 +0.04(+1.20%)
Sep 12, 2023 3.520 3.520 3.310 3.340 765,545 -0.17(-4.84%)
Sep 11, 2023 3.740 3.740 3.420 3.510 844,682 -0.23(-6.15%)
Sep 08, 2023 3.460 3.910 3.370 3.740 1,336,032 +0.32(+9.36%)
Sep 07, 2023 3.520 3.540 3.340 3.420 1,078,988 -0.09(-2.56%)
Sep 06, 2023 3.850 3.920 3.500 3.510 1,429,762 -0.36(-9.18%)
Sep 05, 2023 3.830 3.890 3.640 3.865 832,250 +0.04(+0.91%)
Sep 01, 2023 3.790 3.950 3.760 3.830 697,348 +0.05(+1.32%)
Aug 31, 2023 3.880 3.910 3.760 3.780 536,260 -0.13(-3.32%)
Aug 30, 2023 3.930 3.940 3.760 3.910 465,926 +0.01(+0.26%)
Aug 29, 2023 3.830 4.010 3.760 3.900 447,798 +0.06(+1.56%)
Aug 28, 2023 4.020 4.080 3.820 3.840 534,266 -0.18(-4.48%)
Aug 25, 2023 3.970 4.060 3.730 4.020 878,810 +0.12(+3.21%)
Aug 24, 2023 4.050 4.060 3.890 3.895 649,218 -0.14(-3.35%)
Aug 23, 2023 4.000 4.310 3.980 4.030 820,540 +0.08(+2.03%)
Aug 22, 2023 4.000 4.158 3.860 3.950 915,563 -0.02(-0.50%)
Aug 21, 2023 4.150 4.315 3.970 3.970 1,285,458 -0.36(-8.31%)
Aug 18, 2023 4.290 4.530 4.190 4.330 1,343,222 -0.05(-1.14%)
Aug 17, 2023 4.150 4.570 4.060 4.380 1,580,469 +0.21(+5.04%)
Aug 16, 2023 4.170 4.350 4.018 4.170 1,689,174 +0.03(+0.72%)
Aug 15, 2023 4.200 4.478 3.950 4.140 3,800,796 -0.19(-4.39%)
Aug 14, 2023 4.980 5.020 3.815 4.330 9,747,079 -3.07(-41.49%)
Aug 11, 2023 7.430 7.520 7.070 7.400 856,402 +0.01(+0.14%)
Aug 10, 2023 7.450 7.795 7.340 7.390 881,673 -0.05(-0.67%)
Aug 09, 2023 7.480 7.590 7.150 7.440 842,885 +0.12(+1.64%)
Aug 08, 2023 7.400 7.452 7.110 7.320 630,730 -0.11(-1.48%)
Aug 07, 2023 7.510 7.610 6.960 7.430 1,087,963 -0.08(-1.07%)
Aug 04, 2023 7.780 7.847 7.480 7.510 805,052 -0.21(-2.72%)
Aug 03, 2023 7.780 7.990 7.610 7.720 829,166 -0.16(-2.03%)
Aug 02, 2023 7.520 7.930 7.310 7.880 1,431,699 +0.38(+5.07%)
Aug 01, 2023 9.030 9.030 7.320 7.500 3,909,523 -1.64(-17.94%)
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%)
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.