Skip to main content

Bioxcel Therapeutics Inc (NQ: BTAI )

1.955 -0.055 (-2.74%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.