Skip to main content

Bioxcel Therapeutics Inc (NQ: BTAI )

0.6668 -0.0432 (-6.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.7140 0.7235 0.6400 0.6668 412,098 -0.05(-6.61%)
Oct 30, 2024 0.7300 0.8300 0.7000 0.7140 848,661 +0.00(+0.45%)
Oct 29, 2024 0.6600 0.7200 0.6408 0.7108 591,239 +0.04(+6.57%)
Oct 28, 2024 0.6106 0.6670 0.6106 0.6670 472,823 +0.06(+9.24%)
Oct 25, 2024 0.6000 0.6510 0.6000 0.6106 360,064 +0.01(+1.77%)
Oct 24, 2024 0.5794 0.6225 0.5791 0.6000 305,634 +0.02(+3.56%)
Oct 23, 2024 0.5884 0.5884 0.5651 0.5794 139,144 -0.00(-0.53%)
Oct 22, 2024 0.5500 0.5890 0.5511 0.5825 307,504 +0.03(+6.06%)
Oct 21, 2024 0.5800 0.5855 0.5434 0.5492 203,007 -0.02(-2.93%)
Oct 18, 2024 0.5737 0.5880 0.5609 0.5658 134,032 -0.00(-0.74%)
Oct 17, 2024 0.5700 0.5866 0.5550 0.5700 216,452 -0.01(-1.72%)
Oct 16, 2024 0.5700 0.5903 0.5700 0.5800 243,082 +0.01(+1.95%)
Oct 15, 2024 0.5300 0.5859 0.5300 0.5689 455,779 +0.03(+6.06%)
Oct 14, 2024 0.5300 0.5500 0.5237 0.5364 357,746 +0.01(+1.88%)
Oct 11, 2024 0.5117 0.5400 0.5117 0.5265 251,180 +0.01(+2.23%)
Oct 10, 2024 0.5400 0.5471 0.5135 0.5150 276,359 -0.03(-5.05%)
Oct 09, 2024 0.5600 0.5650 0.5326 0.5424 223,607 -0.01(-2.31%)
Oct 08, 2024 0.5600 0.5644 0.5369 0.5552 526,625 +0.01(+0.95%)
Oct 07, 2024 0.5740 0.5937 0.5388 0.5500 399,795 -0.03(-5.95%)
Oct 04, 2024 0.5500 0.5915 0.5500 0.5848 465,549 +0.03(+6.31%)
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%)
Aug 01, 2024 1.110 1.130 1.030 1.030 611,494 -0.09(-8.04%)
Jul 31, 2024 1.080 1.140 1.080 1.120 282,549 +0.03(+2.75%)
Jul 30, 2024 1.160 1.171 1.090 1.090 631,877 -0.08(-6.84%)
Jul 29, 2024 1.160 1.240 1.100 1.170 623,513 +0.02(+1.74%)
Jul 26, 2024 1.200 1.200 1.130 1.150 259,643 -0.02(-1.71%)
Jul 25, 2024 1.160 1.210 1.150 1.170 188,191 +0.00(+0.00%)
Jul 24, 2024 1.180 1.210 1.170 1.170 273,514 -0.02(-1.68%)
Jul 23, 2024 1.180 1.240 1.170 1.190 291,536 -0.01(-0.83%)
Jul 22, 2024 1.210 1.220 1.140 1.200 346,269 +0.03(+2.56%)
Jul 19, 2024 1.200 1.210 1.130 1.170 530,678 -0.07(-5.65%)
Jul 18, 2024 1.250 1.325 1.220 1.240 581,845 -0.04(-3.13%)
Jul 17, 2024 1.350 1.370 1.200 1.280 1,710,865 -0.06(-4.48%)
Jul 16, 2024 1.230 1.370 1.180 1.340 1,790,179 +0.12(+9.84%)
Jul 15, 2024 1.210 1.232 1.180 1.220 390,187 +0.01(+0.83%)
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%)
May 01, 2024 2.560 2.626 2.510 2.540 210,560 +0.02(+0.79%)
Apr 30, 2024 2.570 2.625 2.510 2.520 164,938 -0.06(-2.33%)
Apr 29, 2024 2.600 2.695 2.560 2.580 339,049 -0.05(-1.90%)
Apr 26, 2024 2.610 2.650 2.520 2.630 260,297 +0.02(+0.77%)
Apr 25, 2024 2.720 2.720 2.550 2.610 664,637 -0.10(-3.69%)
Apr 24, 2024 2.970 2.990 2.660 2.710 880,923 -0.26(-8.75%)
Apr 23, 2024 2.840 3.045 2.793 2.970 408,013 +0.12(+4.21%)
Apr 22, 2024 2.730 2.860 2.600 2.850 369,752 +0.10(+3.64%)
Apr 19, 2024 2.550 2.790 2.520 2.750 619,867 +0.20(+7.84%)
Apr 18, 2024 2.570 2.631 2.550 2.550 244,523 -0.04(-1.54%)
Apr 17, 2024 2.720 2.750 2.580 2.590 319,912 -0.09(-3.36%)
Apr 16, 2024 2.760 2.780 2.640 2.680 229,750 -0.07(-2.55%)
Apr 15, 2024 2.890 2.971 2.710 2.750 477,227 -0.15(-5.17%)
Apr 12, 2024 2.780 3.099 2.775 2.900 1,130,764 +0.11(+3.94%)
Apr 11, 2024 2.670 2.808 2.581 2.790 341,914 +0.16(+6.08%)
Apr 10, 2024 2.630 2.680 2.580 2.630 388,432 +0.06(+2.33%)
Apr 09, 2024 2.580 2.660 2.550 2.570 364,817 -0.06(-2.28%)
Apr 08, 2024 2.680 2.710 2.620 2.630 160,505 -0.03(-1.13%)
Apr 05, 2024 2.670 2.700 2.600 2.660 186,688 -0.03(-1.12%)
Apr 04, 2024 2.630 2.690 2.565 2.690 423,803 +0.05(+1.89%)
Apr 03, 2024 2.670 2.670 2.570 2.640 307,950 +0.00(+0.00%)
Apr 02, 2024 2.760 2.780 2.560 2.640 528,422 -0.18(-6.38%)
Apr 01, 2024 2.820 2.860 2.720 2.820 317,338 +0.00(+0.00%)
Mar 28, 2024 2.840 2.905 2.790 2.820 335,951 -0.06(-2.08%)
Mar 27, 2024 2.820 2.960 2.780 2.880 531,226 +0.02(+0.70%)
Mar 26, 2024 2.850 2.870 2.730 2.860 474,713 +0.01(+0.35%)
Mar 25, 2024 2.600 2.960 2.600 2.850 1,205,679 +0.04(+1.42%)
Mar 22, 2024 2.850 2.870 2.750 2.810 399,159 -0.02(-0.71%)
Mar 21, 2024 2.800 2.890 2.780 2.830 352,959 +0.05(+1.80%)
Mar 20, 2024 2.750 2.790 2.665 2.780 434,368 +0.06(+2.21%)
Mar 19, 2024 2.690 2.850 2.635 2.720 508,188 -0.02(-0.73%)
Mar 18, 2024 2.700 2.770 2.610 2.740 408,959 +0.06(+2.24%)
Mar 15, 2024 2.820 2.880 2.580 2.680 1,456,281 -0.19(-6.62%)
Mar 14, 2024 2.850 3.090 2.745 2.870 937,888 +0.00(+0.00%)
Mar 13, 2024 2.800 2.900 2.700 2.870 583,583 +0.10(+3.61%)
Mar 12, 2024 3.300 3.300 2.600 2.770 1,538,726 -0.13(-4.48%)
Mar 11, 2024 3.050 3.150 2.880 2.900 1,026,810 -0.22(-7.05%)
Mar 08, 2024 3.060 3.211 3.000 3.120 550,599 +0.08(+2.63%)
Mar 07, 2024 2.960 3.075 2.920 3.040 383,137 +0.08(+2.70%)
Mar 06, 2024 3.040 3.080 2.920 2.960 474,082 -0.06(-1.99%)
Mar 05, 2024 3.080 3.125 2.990 3.020 405,127 -0.10(-3.21%)
Mar 04, 2024 3.180 3.220 2.990 3.120 984,232 -0.09(-2.80%)
Mar 01, 2024 3.250 3.295 3.150 3.210 537,160 +0.03(+0.94%)
Feb 29, 2024 3.360 3.400 3.140 3.180 509,684 -0.09(-2.75%)
Feb 28, 2024 3.320 3.435 3.220 3.270 958,111 -0.05(-1.51%)
Feb 27, 2024 3.130 3.500 3.100 3.320 1,513,435 +0.22(+7.10%)
Feb 26, 2024 3.090 3.150 2.965 3.100 1,080,432 +0.03(+0.98%)
Feb 23, 2024 3.160 3.270 3.050 3.070 1,348,463 -0.10(-3.15%)
Feb 22, 2024 3.260 3.320 3.120 3.170 839,923 +0.02(+0.63%)
Feb 21, 2024 3.350 3.450 3.000 3.150 2,261,490 -0.36(-10.26%)
Feb 20, 2024 3.500 3.780 3.456 3.510 2,658,981 +0.00(+0.00%)
Feb 16, 2024 3.660 3.820 3.500 3.510 3,150,366 -0.08(-2.23%)
Feb 15, 2024 3.180 3.600 3.160 3.590 4,369,771 +0.49(+15.81%)
Feb 14, 2024 2.460 3.380 2.415 3.100 9,773,802 +0.64(+26.02%)
Feb 13, 2024 2.560 2.650 2.090 2.460 14,550,550 +0.51(+26.15%)
Feb 12, 2024 2.400 2.450 1.933 1.950 10,233,939 -0.16(-7.58%)
Feb 09, 2024 2.560 2.780 1.910 2.110 10,024,607 -1.64(-43.73%)
Feb 08, 2024 3.680 3.818 3.550 3.750 1,653,801 -0.03(-0.79%)
Feb 07, 2024 3.960 3.963 3.606 3.780 911,577 -0.26(-6.44%)
Feb 06, 2024 3.590 4.170 3.490 4.040 2,302,227 +0.33(+8.89%)
Feb 05, 2024 3.350 3.865 3.150 3.710 3,611,483 +0.65(+21.24%)
Feb 02, 2024 3.160 3.180 3.035 3.060 317,615 -0.12(-3.77%)
Feb 01, 2024 3.250 3.285 3.105 3.180 307,121 -0.04(-1.24%)
Jan 31, 2024 3.430 3.450 3.220 3.220 329,897 -0.19(-5.57%)
Jan 30, 2024 3.420 3.610 3.340 3.410 589,852 -0.02(-0.58%)
Jan 29, 2024 3.310 3.500 3.120 3.430 625,030 +0.12(+3.63%)
Jan 26, 2024 3.270 3.500 3.160 3.310 683,711 +0.02(+0.61%)
Jan 25, 2024 2.860 3.290 2.860 3.290 1,057,691 +0.48(+17.08%)
Jan 24, 2024 2.820 2.860 2.780 2.810 532,977 +0.05(+1.81%)
Jan 23, 2024 2.590 2.760 2.590 2.760 411,052 +0.15(+5.75%)
Jan 22, 2024 2.520 2.625 2.520 2.610 378,434 +0.04(+1.56%)
Jan 19, 2024 2.510 2.590 2.490 2.570 251,756 +0.03(+1.18%)
Jan 18, 2024 2.500 2.560 2.450 2.540 301,014 +0.03(+1.20%)
Jan 17, 2024 2.490 2.550 2.490 2.510 251,579 -0.01(-0.40%)
Jan 16, 2024 2.610 2.660 2.510 2.520 419,460 -0.11(-4.18%)
Jan 12, 2024 2.700 2.775 2.620 2.630 442,685 -0.05(-1.87%)
Jan 11, 2024 2.700 2.705 2.590 2.680 411,671 -0.05(-1.83%)
Jan 10, 2024 2.890 2.890 2.705 2.730 385,933 -0.04(-1.44%)
Jan 09, 2024 2.890 2.890 2.745 2.770 320,586 -0.13(-4.48%)
Jan 08, 2024 2.770 2.910 2.720 2.900 689,054 +0.09(+3.20%)
Jan 05, 2024 2.800 2.850 2.730 2.810 343,563 +0.01(+0.36%)
Jan 04, 2024 2.800 2.880 2.710 2.800 674,861 +0.02(+0.72%)
Jan 03, 2024 2.840 2.883 2.750 2.780 728,556 -0.15(-5.12%)
Jan 02, 2024 2.910 3.000 2.900 2.930 473,555 -0.02(-0.68%)
Dec 29, 2023 3.000 3.050 2.900 2.950 565,337 -0.05(-1.67%)
Dec 28, 2023 2.950 3.025 2.925 3.000 742,502 +0.06(+2.04%)
Dec 27, 2023 3.000 3.060 2.900 2.940 872,341 -0.09(-2.97%)
Dec 26, 2023 3.020 3.110 2.960 3.030 691,690 +0.00(+0.00%)
Dec 22, 2023 2.970 3.110 2.970 3.030 718,003 +0.06(+2.02%)
Dec 21, 2023 3.000 3.094 2.970 2.970 517,327 +0.00(+0.00%)
Dec 20, 2023 3.150 3.175 2.950 2.970 902,380 -0.18(-5.71%)
Dec 19, 2023 3.150 3.259 3.120 3.150 475,559 -0.04(-1.25%)
Dec 18, 2023 3.220 3.270 3.100 3.190 404,754 -0.05(-1.54%)
Dec 15, 2023 3.270 3.290 3.110 3.240 636,654 +0.00(+0.00%)
Dec 14, 2023 3.230 3.340 3.171 3.240 834,881 +0.04(+1.25%)
Dec 13, 2023 3.160 3.250 3.100 3.200 646,918 +0.03(+0.95%)
Dec 12, 2023 3.130 3.380 3.110 3.170 976,906 +0.05(+1.77%)
Dec 11, 2023 3.270 3.360 3.070 3.115 597,021 -0.05(-1.74%)
Dec 08, 2023 3.520 3.520 3.150 3.170 905,427 -0.33(-9.43%)
Dec 07, 2023 3.570 3.640 3.470 3.500 536,273 -0.07(-1.96%)
Dec 06, 2023 3.690 3.780 3.570 3.570 526,203 -0.14(-3.77%)
Dec 05, 2023 3.850 3.905 3.690 3.710 510,446 -0.11(-2.88%)
Dec 04, 2023 3.870 3.950 3.810 3.820 613,936 -0.07(-1.80%)
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.