Skip to main content

Bioxcel Therapeutics Inc (NQ: BTAI )

3.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 3.860 4.100 3.840 3.900 1,169,764 -0.01(-0.26%)
Nov 28, 2023 3.820 4.010 3.750 3.910 632,414 +0.07(+1.82%)
Nov 27, 2023 3.930 3.930 3.740 3.840 887,471 -0.09(-2.29%)
Nov 24, 2023 3.860 3.975 3.790 3.930 403,911 +0.10(+2.61%)
Nov 22, 2023 3.950 4.010 3.750 3.830 794,776 -0.07(-1.79%)
Nov 21, 2023 3.910 4.065 3.785 3.900 1,074,859 +0.07(+1.83%)
Nov 20, 2023 4.140 4.250 3.730 3.830 1,806,601 -0.30(-7.26%)
Nov 17, 2023 4.260 4.320 4.110 4.130 1,609,902 -0.12(-2.82%)
Nov 16, 2023 4.520 4.520 4.160 4.250 1,321,588 -0.15(-3.41%)
Nov 15, 2023 4.250 4.891 4.230 4.400 2,760,834 +0.18(+4.27%)
Nov 14, 2023 3.560 4.250 3.360 4.220 8,773,375 -1.29(-23.41%)
Nov 13, 2023 5.200 5.620 4.740 5.510 3,306,530 +0.34(+6.58%)
Nov 10, 2023 4.650 5.320 4.640 5.170 2,750,783 +0.44(+9.30%)
Nov 09, 2023 4.480 4.830 4.285 4.730 1,720,142 +0.07(+1.50%)
Nov 08, 2023 4.900 4.959 4.345 4.660 2,664,397 -0.18(-3.72%)
Nov 07, 2023 4.700 5.170 4.550 4.840 2,999,430 +0.05(+1.04%)
Nov 06, 2023 4.820 4.970 4.420 4.790 7,875,820 +0.15(+3.23%)
Nov 03, 2023 3.920 4.720 3.860 4.640 3,289,709 +0.65(+16.29%)
Nov 02, 2023 4.300 4.449 3.920 3.990 3,250,809 -0.40(-9.11%)
Nov 01, 2023 4.130 4.780 4.130 4.390 6,511,419 +0.38(+9.34%)
Oct 31, 2023 3.920 4.170 3.580 4.015 4,213,919 +0.02(+0.63%)
Oct 30, 2023 3.050 4.200 3.050 3.990 13,397,030 +0.96(+31.68%)
Oct 27, 2023 2.950 3.350 2.950 3.030 5,253,481 +0.03(+1.00%)
Oct 26, 2023 2.670 3.120 2.570 3.000 6,380,186 +0.17(+6.01%)
Oct 25, 2023 3.070 3.350 2.730 2.830 69,222,664 +0.49(+20.94%)
Oct 24, 2023 2.360 2.510 2.330 2.340 684,781 +0.02(+0.86%)
Oct 23, 2023 2.420 2.440 2.310 2.320 588,024 -0.11(-4.53%)
Oct 20, 2023 2.590 2.620 2.415 2.430 575,650 -0.16(-6.18%)
Oct 19, 2023 2.710 2.765 2.580 2.590 636,608 -0.09(-3.36%)
Oct 18, 2023 2.890 2.890 2.670 2.680 450,892 -0.22(-7.59%)
Oct 17, 2023 2.930 3.010 2.820 2.900 777,461 -0.05(-1.69%)
Oct 16, 2023 3.040 3.085 2.875 2.950 975,122 -0.18(-5.75%)
Oct 13, 2023 2.990 3.170 2.880 3.130 768,591 +0.13(+4.33%)
Oct 12, 2023 3.220 3.230 2.885 3.000 1,171,314 -0.24(-7.41%)
Oct 11, 2023 3.160 3.710 3.070 3.240 2,600,019 -0.09(-2.70%)
Oct 10, 2023 2.790 3.617 2.710 3.330 8,900,655 +0.59(+21.53%)
Oct 09, 2023 2.770 2.940 2.650 2.740 607,970 -0.07(-2.66%)
Oct 06, 2023 2.620 2.820 2.560 2.815 1,174,906 +0.19(+7.03%)
Oct 05, 2023 2.450 2.660 2.430 2.630 1,478,742 -0.02(-0.75%)
Oct 04, 2023 2.280 3.100 2.260 2.650 6,762,959 +0.31(+13.25%)
Oct 03, 2023 2.400 2.400 2.230 2.340 816,704 -0.09(-3.70%)
Oct 02, 2023 2.550 2.550 2.335 2.430 806,804 -0.10(-3.95%)
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%)
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.