Skip to main content

Bioxcel Therapeutics Inc (NQ: BTAI )

0.5501 +0.0102 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 0.5400 0.5611 0.5363 0.5501 272,206 +0.01(+1.89%)
Oct 02, 2024 0.5600 0.5842 0.5365 0.5399 627,248 -0.02(-3.85%)
Oct 01, 2024 0.6100 0.6100 0.5608 0.5615 370,408 -0.05(-7.95%)
Sep 30, 2024 0.6100 0.6350 0.6050 0.6100 462,745 +0.01(+1.18%)
Sep 27, 2024 0.5400 0.6168 0.5352 0.6029 774,278 +0.07(+12.84%)
Sep 26, 2024 0.5300 0.5352 0.5050 0.5343 956,342 +0.01(+1.54%)
Sep 25, 2024 0.5600 0.5588 0.5247 0.5262 613,750 -0.04(-7.00%)
Sep 24, 2024 0.5850 0.5900 0.5430 0.5658 572,538 -0.01(-2.28%)
Sep 23, 2024 0.6000 0.6162 0.5766 0.5790 206,584 +0.00(+0.42%)
Sep 20, 2024 0.6700 0.6700 0.5766 0.5766 1,009,216 -0.08(-12.13%)
Sep 19, 2024 0.6305 0.6705 0.6305 0.6562 429,347 +0.02(+2.98%)
Sep 18, 2024 0.6400 0.6651 0.6305 0.6372 264,500 +0.01(+1.08%)
Sep 17, 2024 0.6310 0.6586 0.6300 0.6304 313,530 -0.01(-1.50%)
Sep 16, 2024 0.7200 0.8351 0.6400 0.6400 4,404,296 -0.04(-5.88%)
Sep 13, 2024 0.5600 0.6800 0.5600 0.6800 1,088,712 +0.13(+23.64%)
Sep 12, 2024 0.5600 0.5700 0.5447 0.5500 360,821 +0.00(+0.18%)
Sep 11, 2024 0.5400 0.5599 0.5319 0.5490 170,229 +0.01(+1.67%)
Sep 10, 2024 0.5900 0.5900 0.5300 0.5400 269,542 -0.01(-2.47%)
Sep 09, 2024 0.5700 0.5796 0.5500 0.5537 233,292 +0.01(+1.34%)
Sep 06, 2024 0.5902 0.6094 0.5400 0.5464 892,654 -0.04(-7.41%)
Sep 05, 2024 0.6100 0.6184 0.5800 0.5901 182,971 -0.01(-1.65%)
Sep 04, 2024 0.6200 0.6349 0.5895 0.6000 192,408 -0.02(-3.21%)
Sep 03, 2024 0.6300 0.6379 0.6025 0.6199 311,007 +0.00(+0.80%)
Aug 30, 2024 0.6254 0.6254 0.5920 0.6150 218,714 -0.02(-3.18%)
Aug 29, 2024 0.6300 0.6360 0.6047 0.6352 279,544 +0.03(+5.03%)
Aug 28, 2024 0.6500 0.6604 0.5800 0.6048 584,280 -0.05(-8.22%)
Aug 27, 2024 0.7072 0.7072 0.6413 0.6590 271,104 -0.05(-6.82%)
Aug 26, 2024 0.6900 0.7100 0.6566 0.7072 498,562 +0.03(+4.15%)
Aug 23, 2024 0.6600 0.6830 0.6573 0.6790 296,405 +0.03(+4.13%)
Aug 22, 2024 0.6900 0.6900 0.6408 0.6521 438,024 -0.03(-4.17%)
Aug 21, 2024 0.6794 0.6794 0.6570 0.6805 213,203 +0.01(+1.80%)
Aug 20, 2024 0.7100 0.7200 0.6610 0.6685 332,354 -0.04(-5.85%)
Aug 19, 2024 0.6800 0.7304 0.6800 0.7100 604,264 +0.04(+5.47%)
Aug 16, 2024 0.7000 0.7000 0.6605 0.6732 429,942 -0.01(-1.00%)
Aug 15, 2024 0.6940 0.7287 0.6662 0.6800 267,658 +0.00(+0.15%)
Aug 14, 2024 0.7022 0.7279 0.6453 0.6790 536,099 -0.02(-2.30%)
Aug 13, 2024 0.6700 0.7208 0.6642 0.6950 404,756 +0.04(+5.70%)
Aug 12, 2024 0.7400 0.7400 0.6489 0.6575 517,214 -0.07(-10.07%)
Aug 09, 2024 0.8300 0.8501 0.7000 0.7311 1,119,323 -0.09(-10.86%)
Aug 08, 2024 0.9100 0.9660 0.8145 0.8202 1,140,866 -0.09(-10.01%)
Aug 07, 2024 1.010 1.040 0.9110 0.9114 212,111 -0.05(-5.06%)
Aug 06, 2024 1.000 1.030 0.9500 0.9600 941,735 +0.04(+4.34%)
Aug 05, 2024 0.9200 0.9500 0.8900 0.9201 389,403 -0.07(-7.06%)
Aug 02, 2024 1.030 1.045 0.9726 0.9900 402,105 -0.04(-3.88%)
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.