Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Bioxcel Therapeutics Inc (NQ: BTAI ) 0.7100 +0.0368 (+5.47%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 19, 2024 0.6800 0.7304 0.6800 0.7100 604,264 +0.04(+5.47%) Aug 16, 2024 0.7000 0.7000 0.6605 0.6732 429,942 -0.01(-1.00%) Aug 15, 2024 0.6940 0.7287 0.6662 0.6800 267,658 +0.00(+0.15%) Aug 14, 2024 0.7022 0.7279 0.6453 0.6790 536,099 -0.02(-2.30%) Aug 13, 2024 0.6700 0.7208 0.6642 0.6950 404,756 +0.04(+5.70%) Aug 12, 2024 0.7400 0.7400 0.6489 0.6575 517,214 -0.07(-10.07%) Aug 09, 2024 0.8300 0.8501 0.7000 0.7311 1,119,323 -0.09(-10.86%) Aug 08, 2024 0.9100 0.9660 0.8145 0.8202 1,140,866 -0.09(-10.01%) Aug 07, 2024 1.010 1.040 0.9110 0.9114 212,111 -0.05(-5.06%) Aug 06, 2024 1.000 1.030 0.9500 0.9600 941,735 +0.04(+4.34%) Aug 05, 2024 0.9200 0.9500 0.8900 0.9201 389,403 -0.07(-7.06%) Aug 02, 2024 1.030 1.045 0.9726 0.9900 402,105 -0.04(-3.88%) Aug 01, 2024 1.110 1.130 1.030 1.030 611,494 -0.09(-8.04%) Jul 31, 2024 1.080 1.140 1.080 1.120 282,549 +0.03(+2.75%) Jul 30, 2024 1.160 1.171 1.090 1.090 631,877 -0.08(-6.84%) Jul 29, 2024 1.160 1.240 1.100 1.170 623,513 +0.02(+1.74%) Jul 26, 2024 1.200 1.200 1.130 1.150 259,643 -0.02(-1.71%) Jul 25, 2024 1.160 1.210 1.150 1.170 188,191 +0.00(+0.00%) Jul 24, 2024 1.180 1.210 1.170 1.170 273,514 -0.02(-1.68%) Jul 23, 2024 1.180 1.240 1.170 1.190 291,536 -0.01(-0.83%) Jul 22, 2024 1.210 1.220 1.140 1.200 346,269 +0.03(+2.56%) Jul 19, 2024 1.200 1.210 1.130 1.170 530,678 -0.07(-5.65%) Jul 18, 2024 1.250 1.325 1.220 1.240 581,845 -0.04(-3.13%) Jul 17, 2024 1.350 1.370 1.200 1.280 1,710,865 -0.06(-4.48%) Jul 16, 2024 1.230 1.370 1.180 1.340 1,790,179 +0.12(+9.84%) Jul 15, 2024 1.210 1.232 1.180 1.220 390,187 +0.01(+0.83%) Jul 12, 2024 1.220 1.290 1.190 1.210 434,536 +0.01(+0.83%) Jul 11, 2024 1.110 1.270 1.110 1.200 713,850 +0.10(+9.09%) Jul 10, 2024 1.100 1.135 1.080 1.100 316,209 +0.02(+1.85%) Jul 09, 2024 1.130 1.140 1.075 1.080 476,864 +0.00(+0.00%) Jul 08, 2024 1.060 1.190 1.060 1.080 497,187 +0.03(+2.86%) Jul 05, 2024 1.120 1.120 1.035 1.050 535,898 -0.03(-2.78%) Jul 03, 2024 1.120 1.137 1.060 1.080 426,288 -0.04(-3.57%) Jul 02, 2024 1.180 1.190 1.120 1.120 468,335 -0.05(-4.27%) Jul 01, 2024 1.280 1.320 1.150 1.170 649,312 -0.11(-8.59%) Jun 28, 2024 1.280 1.440 1.270 1.280 3,123,765 +0.01(+0.79%) Jun 27, 2024 1.310 1.330 1.210 1.270 775,282 -0.05(-3.79%) Jun 26, 2024 1.260 1.570 1.220 1.320 1,950,360 +0.14(+11.86%) Jun 25, 2024 1.260 1.300 1.180 1.180 755,447 -0.01(-0.84%) Jun 24, 2024 1.140 1.220 1.140 1.190 415,307 +0.05(+4.39%) Jun 21, 2024 1.120 1.210 1.110 1.140 586,060 +0.00(+0.00%) Jun 20, 2024 1.210 1.230 1.140 1.140 523,722 -0.08(-6.56%) Jun 18, 2024 1.340 1.340 1.220 1.220 486,442 -0.11(-8.27%) Jun 17, 2024 1.350 1.360 1.240 1.330 680,204 -0.04(-2.92%) Jun 14, 2024 1.400 1.410 1.340 1.370 170,423 -0.04(-2.84%) Jun 13, 2024 1.460 1.460 1.380 1.410 169,261 -0.05(-3.42%) Jun 12, 2024 1.430 1.490 1.420 1.460 293,000 +0.03(+2.10%) Jun 11, 2024 1.410 1.450 1.370 1.430 407,153 -0.01(-0.69%) Jun 10, 2024 1.420 1.450 1.320 1.440 548,457 +0.02(+1.77%) Jun 07, 2024 1.470 1.490 1.410 1.415 408,623 -0.06(-4.39%) Jun 06, 2024 1.620 1.620 1.410 1.480 948,672 -0.15(-9.20%) Jun 05, 2024 1.640 1.640 1.555 1.630 713,338 +0.00(+0.00%) Jun 04, 2024 1.650 1.700 1.600 1.630 645,380 -0.06(-3.55%) 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.