Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bioxcel Therapeutics Inc (NQ: BTAI )

0.6668 -0.0472 (-6.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 3.800 3.900 3.660 3.890 694,322 +0.09(+2.37%)
Nov 30, 2023 3.860 3.980 3.800 3.800 1,020,208 -0.10(-2.56%)
Nov 29, 2023 3.860 4.100 3.840 3.900 1,169,764 -0.01(-0.26%)
Nov 28, 2023 3.820 4.010 3.750 3.910 632,414 +0.07(+1.82%)
Nov 27, 2023 3.930 3.930 3.740 3.840 887,471 -0.09(-2.29%)
Nov 24, 2023 3.860 3.975 3.790 3.930 403,911 +0.10(+2.61%)
Nov 22, 2023 3.950 4.010 3.750 3.830 794,776 -0.07(-1.79%)
Nov 21, 2023 3.910 4.065 3.785 3.900 1,074,859 +0.07(+1.83%)
Nov 20, 2023 4.140 4.250 3.730 3.830 1,806,601 -0.30(-7.26%)
Nov 17, 2023 4.260 4.320 4.110 4.130 1,609,902 -0.12(-2.82%)
Nov 16, 2023 4.520 4.520 4.160 4.250 1,321,588 -0.15(-3.41%)
Nov 15, 2023 4.250 4.891 4.230 4.400 2,760,834 +0.18(+4.27%)
Nov 14, 2023 3.560 4.250 3.360 4.220 8,773,375 -1.29(-23.41%)
Nov 13, 2023 5.200 5.620 4.740 5.510 3,306,530 +0.34(+6.58%)
Nov 10, 2023 4.650 5.320 4.640 5.170 2,750,783 +0.44(+9.30%)
Nov 09, 2023 4.480 4.830 4.285 4.730 1,720,142 +0.07(+1.50%)
Nov 08, 2023 4.900 4.959 4.345 4.660 2,664,397 -0.18(-3.72%)
Nov 07, 2023 4.700 5.170 4.550 4.840 2,999,430 +0.05(+1.04%)
Nov 06, 2023 4.820 4.970 4.420 4.790 7,875,820 +0.15(+3.23%)
Nov 03, 2023 3.920 4.720 3.860 4.640 3,289,709 +0.65(+16.29%)
Nov 02, 2023 4.300 4.449 3.920 3.990 3,250,809 -0.40(-9.11%)
Nov 01, 2023 4.130 4.780 4.130 4.390 6,511,419 +0.38(+9.34%)
Oct 31, 2023 3.920 4.170 3.580 4.015 4,213,919 +0.02(+0.63%)
Oct 30, 2023 3.050 4.200 3.050 3.990 13,397,030 +0.96(+31.68%)
Oct 27, 2023 2.950 3.350 2.950 3.030 5,253,481 +0.03(+1.00%)
Oct 26, 2023 2.670 3.120 2.570 3.000 6,380,186 +0.17(+6.01%)
Oct 25, 2023 3.070 3.350 2.730 2.830 69,222,664 +0.49(+20.94%)
Oct 24, 2023 2.360 2.510 2.330 2.340 684,781 +0.02(+0.86%)
Oct 23, 2023 2.420 2.440 2.310 2.320 588,024 -0.11(-4.53%)
Oct 20, 2023 2.590 2.620 2.415 2.430 575,650 -0.16(-6.18%)
Oct 19, 2023 2.710 2.765 2.580 2.590 636,608 -0.09(-3.36%)
Oct 18, 2023 2.890 2.890 2.670 2.680 450,892 -0.22(-7.59%)
Oct 17, 2023 2.930 3.010 2.820 2.900 777,461 -0.05(-1.69%)
Oct 16, 2023 3.040 3.085 2.875 2.950 975,122 -0.18(-5.75%)
Oct 13, 2023 2.990 3.170 2.880 3.130 768,591 +0.13(+4.33%)
Oct 12, 2023 3.220 3.230 2.885 3.000 1,171,314 -0.24(-7.41%)
Oct 11, 2023 3.160 3.710 3.070 3.240 2,600,019 -0.09(-2.70%)
Oct 10, 2023 2.790 3.617 2.710 3.330 8,900,655 +0.59(+21.53%)
Oct 09, 2023 2.770 2.940 2.650 2.740 607,970 -0.07(-2.66%)
Oct 06, 2023 2.620 2.820 2.560 2.815 1,174,906 +0.19(+7.03%)
Oct 05, 2023 2.450 2.660 2.430 2.630 1,478,742 -0.02(-0.75%)
Oct 04, 2023 2.280 3.100 2.260 2.650 6,762,959 +0.31(+13.25%)
Oct 03, 2023 2.400 2.400 2.230 2.340 816,704 -0.09(-3.70%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.