Bioxcel Therapeutics Inc (NQ: BTAI )

Date	Open	High	Low	Close	Volume	Change (%)
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.