Skip to main content

Bioxcel Therapeutics Inc (NQ: BTAI )

20.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 20.90 20.99 20.00 20.40 441,048 -0.54(-2.58%)
Jun 07, 2023 20.79 21.53 20.68 20.94 602,486 +0.35(+1.70%)
Jun 06, 2023 19.54 20.75 19.42 20.59 687,894 +1.16(+5.97%)
Jun 05, 2023 18.77 19.58 18.51 19.43 460,467 +0.50(+2.64%)
Jun 02, 2023 18.86 19.00 17.56 18.93 629,440 +0.78(+4.30%)
Jun 01, 2023 17.92 19.09 17.61 18.15 477,474 +0.21(+1.17%)
May 31, 2023 19.00 19.97 17.78 17.94 662,278 -1.00(-5.28%)
May 30, 2023 18.95 19.62 18.70 18.94 519,132 +0.07(+0.37%)
May 26, 2023 19.80 19.80 17.70 18.87 1,121,240 -0.45(-2.33%)
May 25, 2023 25.92 26.22 17.00 19.32 3,131,427 -6.61(-25.49%)
May 24, 2023 25.51 26.06 25.24 25.93 269,834 +0.09(+0.35%)
May 23, 2023 25.86 27.10 25.30 25.84 335,653 -0.08(-0.31%)
May 22, 2023 25.46 26.33 25.45 25.92 351,679 +0.70(+2.78%)
May 19, 2023 27.00 27.20 25.11 25.22 387,840 -1.31(-4.94%)
May 18, 2023 27.04 27.51 26.06 26.53 349,486 -0.33(-1.23%)
May 17, 2023 27.69 27.70 26.42 26.86 401,139 -0.68(-2.47%)
May 16, 2023 27.26 28.46 26.21 27.54 534,656 +0.31(+1.14%)
May 15, 2023 27.63 27.95 26.78 27.23 453,309 -0.24(-0.87%)
May 12, 2023 27.35 27.86 26.62 27.47 304,139 +0.40(+1.48%)
May 11, 2023 28.73 28.94 26.55 27.07 451,415 -1.51(-5.28%)
May 10, 2023 28.28 29.56 27.39 28.58 644,487 +1.32(+4.84%)
May 09, 2023 25.86 27.33 25.04 27.26 539,222 +0.93(+3.53%)
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.