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 -0.0432 (-6.08%)
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 30, 2023 3.860 3.980 3.800 3.800 1,020,208 -0.10(-2.56%)
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.