Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioxcel Therapeutics Inc (NQ: BTAI )

0.6668 -0.0472 (-6.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 6.370 6.370 5.840 6.220 98,000 -0.13(-2.05%)
Nov 27, 2019 6.700 6.870 6.290 6.350 94,300 -0.37(-5.51%)
Nov 26, 2019 7.000 7.000 6.200 6.720 252,857 -0.13(-1.90%)
Nov 25, 2019 6.080 7.095 5.940 6.850 282,002 +0.82(+13.60%)
Nov 22, 2019 6.020 6.060 5.680 6.030 120,200 +0.01(+0.17%)
Nov 21, 2019 6.010 6.210 5.430 6.020 241,494 -0.23(-3.68%)
Nov 20, 2019 6.500 7.350 6.030 6.250 441,470 -0.19(-2.95%)
Nov 19, 2019 5.990 6.900 5.860 6.440 435,927 +0.58(+9.90%)
Nov 18, 2019 5.280 6.170 5.240 5.860 418,046 +0.71(+13.79%)
Nov 15, 2019 4.790 5.250 4.480 5.150 144,800 +0.79(+18.12%)
Nov 14, 2019 4.630 4.690 4.200 4.360 89,502 -0.22(-4.80%)
Nov 13, 2019 4.500 4.900 4.500 4.580 128,324 +0.13(+2.92%)
Nov 12, 2019 4.680 4.941 4.365 4.450 144,523 +0.34(+8.27%)
Nov 11, 2019 4.040 4.290 4.040 4.110 40,135 +0.03(+0.74%)
Nov 08, 2019 4.050 4.135 3.880 4.080 56,500 +0.03(+0.74%)
Nov 07, 2019 4.180 4.228 3.950 4.050 61,274 -0.09(-2.17%)
Nov 06, 2019 4.340 4.500 3.980 4.140 65,358 -0.18(-4.17%)
Nov 05, 2019 4.250 4.487 4.180 4.320 24,328 +0.08(+1.89%)
Nov 04, 2019 4.290 4.360 4.000 4.240 48,574 -0.02(-0.47%)
Nov 01, 2019 4.200 4.310 3.760 4.260 132,400 +0.10(+2.40%)
Oct 31, 2019 4.190 4.351 3.950 4.160 68,097 -0.04(-0.95%)
Oct 30, 2019 4.410 4.475 4.090 4.200 88,932 -0.20(-4.55%)
Oct 29, 2019 4.280 4.594 4.280 4.400 52,381 +0.08(+1.85%)
Oct 28, 2019 4.660 5.010 4.260 4.320 91,616 -0.26(-5.68%)
Oct 25, 2019 4.770 5.240 4.510 4.580 127,100 -0.22(-4.58%)
Oct 24, 2019 5.130 5.150 4.780 4.800 90,543 -0.20(-4.00%)
Oct 23, 2019 5.040 5.240 4.990 5.000 39,099 -0.04(-0.79%)
Oct 22, 2019 5.240 5.681 5.010 5.040 111,608 -0.19(-3.63%)
Oct 21, 2019 5.360 5.430 5.000 5.230 81,424 -0.07(-1.32%)
Oct 18, 2019 5.800 5.909 5.210 5.300 61,800 -0.50(-8.62%)
Oct 17, 2019 6.200 6.400 5.790 5.800 94,858 -0.43(-6.90%)
Oct 16, 2019 6.210 6.480 6.010 6.230 72,690 -0.03(-0.48%)
Oct 15, 2019 6.180 6.400 5.945 6.260 52,070 +0.11(+1.79%)
Oct 14, 2019 6.220 6.320 6.110 6.150 19,370 -0.09(-1.44%)
Oct 11, 2019 6.200 6.425 6.125 6.240 29,600 +0.15(+2.46%)
Oct 10, 2019 6.220 6.415 5.800 6.090 56,640 -0.13(-2.09%)
Oct 09, 2019 6.100 6.380 5.830 6.220 118,146 +0.14(+2.30%)
Oct 08, 2019 6.400 6.770 5.940 6.080 81,578 -0.38(-5.88%)
Oct 07, 2019 6.550 6.886 6.400 6.460 94,928 +0.16(+2.54%)
Oct 04, 2019 6.040 6.320 5.970 6.300 83,200 +0.33(+5.53%)
Oct 03, 2019 6.280 6.585 5.950 5.970 99,665 -0.49(-7.59%)
Oct 02, 2019 6.330 6.770 6.300 6.460 38,949 +0.05(+0.78%)
Oct 01, 2019 7.040 7.510 6.100 6.410 112,578 -0.63(-8.95%)
Sep 30, 2019 7.800 7.985 6.950 7.040 176,814 -0.48(-6.38%)
Sep 27, 2019 7.530 7.850 7.330 7.520 236,300 +0.02(+0.27%)
Sep 26, 2019 8.250 8.350 6.860 7.500 1,060,995 -2.31(-23.55%)
Sep 25, 2019 9.840 10.21 9.680 9.810 44,035 +0.09(+0.93%)
Sep 24, 2019 10.02 10.13 9.380 9.720 29,843 -0.29(-2.90%)
Sep 23, 2019 10.76 10.76 10.01 10.01 15,994 -0.66(-6.19%)
Sep 20, 2019 11.91 11.91 10.50 10.67 74,900 -1.10(-9.35%)
Sep 19, 2019 11.10 12.00 11.10 11.77 75,049 +0.68(+6.13%)
Sep 18, 2019 11.00 11.37 10.60 11.09 61,572 +0.11(+1.00%)
Sep 17, 2019 10.77 10.98 10.47 10.98 57,691 +0.44(+4.17%)
Sep 16, 2019 10.45 10.79 10.45 10.54 18,131 +0.10(+0.96%)
Sep 13, 2019 10.49 10.86 10.20 10.44 26,800 -0.03(-0.29%)
Sep 12, 2019 10.45 10.48 10.20 10.47 21,640 +0.21(+2.05%)
Sep 11, 2019 9.390 10.49 9.218 10.26 88,644 +1.58(+18.20%)
Sep 10, 2019 8.950 9.100 8.600 8.680 20,803 -0.41(-4.51%)
Sep 09, 2019 8.870 9.290 8.530 9.090 6,599 -0.26(-2.78%)
Sep 06, 2019 9.520 9.520 9.290 9.350 3,400 -0.03(-0.32%)
Sep 05, 2019 9.380 9.620 9.250 9.380 88,076 -0.21(-2.19%)
Sep 04, 2019 10.06 10.06 8.500 9.590 85,187 -0.01(-0.10%)
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.