Skip to main content

Bioxcel Therapeutics Inc (NQ: BTAI )

1.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.220 1.290 1.190 1.210 434,536 +0.01(+0.83%)
Jul 11, 2024 1.110 1.270 1.110 1.200 713,850 +0.10(+9.09%)
Jul 10, 2024 1.100 1.135 1.080 1.100 316,209 +0.02(+1.85%)
Jul 09, 2024 1.130 1.140 1.075 1.080 476,864 +0.00(+0.00%)
Jul 08, 2024 1.060 1.190 1.060 1.080 497,187 +0.03(+2.86%)
Jul 05, 2024 1.120 1.120 1.035 1.050 535,898 -0.03(-2.78%)
Jul 03, 2024 1.120 1.137 1.060 1.080 426,288 -0.04(-3.57%)
Jul 02, 2024 1.180 1.190 1.120 1.120 468,335 -0.05(-4.27%)
Jul 01, 2024 1.280 1.320 1.150 1.170 649,312 -0.11(-8.59%)
Jun 28, 2024 1.280 1.440 1.270 1.280 3,123,765 +0.01(+0.79%)
Jun 27, 2024 1.310 1.330 1.210 1.270 775,282 -0.05(-3.79%)
Jun 26, 2024 1.260 1.570 1.220 1.320 1,950,360 +0.14(+11.86%)
Jun 25, 2024 1.260 1.300 1.180 1.180 755,447 -0.01(-0.84%)
Jun 24, 2024 1.140 1.220 1.140 1.190 415,307 +0.05(+4.39%)
Jun 21, 2024 1.120 1.210 1.110 1.140 586,060 +0.00(+0.00%)
Jun 20, 2024 1.210 1.230 1.140 1.140 523,722 -0.08(-6.56%)
Jun 18, 2024 1.340 1.340 1.220 1.220 486,442 -0.11(-8.27%)
Jun 17, 2024 1.350 1.360 1.240 1.330 680,204 -0.04(-2.92%)
Jun 14, 2024 1.400 1.410 1.340 1.370 170,423 -0.04(-2.84%)
Jun 13, 2024 1.460 1.460 1.380 1.410 169,261 -0.05(-3.42%)
Jun 12, 2024 1.430 1.490 1.420 1.460 293,000 +0.03(+2.10%)
Jun 11, 2024 1.410 1.450 1.370 1.430 407,153 -0.01(-0.69%)
Jun 10, 2024 1.420 1.450 1.320 1.440 548,457 +0.02(+1.77%)
Jun 07, 2024 1.470 1.490 1.410 1.415 408,623 -0.06(-4.39%)
Jun 06, 2024 1.620 1.620 1.410 1.480 948,672 -0.15(-9.20%)
Jun 05, 2024 1.640 1.640 1.550 1.630 713,338 +0.00(+0.00%)
Jun 04, 2024 1.650 1.700 1.600 1.630 645,380 -0.06(-3.55%)
Jun 03, 2024 1.810 1.830 1.630 1.690 782,693 -0.12(-6.63%)
May 31, 2024 1.810 1.930 1.740 1.810 1,839,581 +0.03(+1.69%)
May 30, 2024 1.810 1.855 1.770 1.780 492,557 -0.01(-0.56%)
May 29, 2024 1.870 1.870 1.780 1.790 341,578 -0.07(-3.76%)
May 28, 2024 1.860 1.910 1.830 1.860 563,392 +0.00(+0.00%)
May 24, 2024 1.880 1.880 1.785 1.860 555,627 +0.01(+0.54%)
May 23, 2024 1.980 1.990 1.850 1.850 675,039 -0.12(-6.09%)
May 22, 2024 1.970 2.040 1.950 1.970 403,267 -0.04(-1.99%)
May 21, 2024 2.100 2.101 1.990 2.010 267,064 -0.09(-4.29%)
May 20, 2024 2.080 2.120 1.990 2.100 1,104,511 +0.03(+1.45%)
May 17, 2024 2.100 2.190 2.060 2.070 894,560 -0.02(-0.96%)
May 16, 2024 2.140 2.147 2.050 2.090 360,196 +0.03(+1.46%)
May 15, 2024 2.180 2.230 2.060 2.060 730,879 -0.07(-3.29%)
May 14, 2024 2.200 2.290 2.080 2.130 468,032 -0.06(-2.52%)
May 13, 2024 2.150 2.220 2.135 2.185 463,158 +0.10(+4.55%)
May 10, 2024 2.320 2.330 2.050 2.090 696,007 -0.22(-9.33%)
May 09, 2024 2.280 2.450 2.204 2.305 665,423 +0.19(+8.73%)
May 08, 2024 2.360 2.365 2.100 2.120 803,065 -0.23(-9.79%)
May 07, 2024 2.500 2.580 2.340 2.350 859,152 -0.16(-6.37%)
May 06, 2024 2.630 2.630 2.500 2.510 377,505 -0.06(-2.33%)
May 03, 2024 2.600 2.670 2.560 2.570 147,562 +0.01(+0.39%)
May 02, 2024 2.540 2.580 2.500 2.560 206,748 +0.02(+0.79%)
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.