Skip to main content

Bioxcel Therapeutics Inc (NQ: BTAI )

3.150 -0.360 (-10.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.