Bioxcel Therapeutics Inc (NQ: BTAI )

Date	Open	High	Low	Close	Volume	Change (%)
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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Bioxcel Therapeutics Inc (NQ: BTAI )

Historical Prices

Information