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

Bioxcel Therapeutics Inc (NQ: BTAI )

0.5090 -0.0616 (-10.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 0.5400 0.5516 0.4900 0.5090 1,844,798 -0.06(-10.80%)
Nov 21, 2024 0.5710 0.5801 0.5650 0.5706 178,923 -0.02(-2.96%)
Nov 20, 2024 0.5900 0.6011 0.5500 0.5880 373,034 -0.01(-2.44%)
Nov 19, 2024 0.5600 0.6114 0.5412 0.6027 325,571 +0.02(+3.91%)
Nov 18, 2024 0.5744 0.5838 0.5110 0.5800 367,435 +0.01(+2.06%)
Nov 15, 2024 0.5460 0.5699 0.5200 0.5683 448,309 +0.05(+9.20%)
Nov 14, 2024 0.6273 0.6300 0.5000 0.5204 745,158 -0.10(-15.93%)
Nov 13, 2024 0.6900 0.6900 0.5925 0.6190 539,490 -0.05(-6.92%)
Nov 12, 2024 0.6820 0.7157 0.6505 0.6650 762,205 -0.05(-7.61%)
Nov 11, 2024 0.6834 0.7200 0.6607 0.7198 681,166 +0.04(+5.85%)
Nov 08, 2024 0.6890 0.6890 0.6530 0.6800 303,282 +0.01(+1.48%)
Nov 07, 2024 0.7204 0.7600 0.6528 0.6701 765,304 -0.06(-8.21%)
Nov 06, 2024 0.6600 0.7400 0.6600 0.7300 516,977 +0.05(+7.86%)
Nov 05, 2024 0.6300 0.6801 0.6300 0.6768 226,792 +0.03(+4.95%)
Nov 04, 2024 0.6600 0.6600 0.6201 0.6449 239,384 +0.00(+0.28%)
Nov 01, 2024 0.6701 0.6888 0.6400 0.6431 276,988 -0.02(-3.55%)
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 139,344 -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 466,149 +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%)
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.