Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bioxcel Therapeutics Inc (NQ: BTAI )

2.550 -0.040 (-1.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	2.570	2.631	2.550	2.550	244,513	-0.04(-1.54%)
Apr 17, 2024	2.720	2.750	2.580	2.590	319,912	-0.09(-3.36%)
Apr 16, 2024	2.760	2.780	2.640	2.680	229,750	-0.07(-2.55%)
Apr 15, 2024	2.890	2.971	2.710	2.750	477,227	-0.15(-5.17%)
Apr 12, 2024	2.780	3.099	2.775	2.900	1,130,764	+0.11(+3.94%)
Apr 11, 2024	2.670	2.808	2.581	2.790	341,914	+0.16(+6.08%)
Apr 10, 2024	2.630	2.680	2.580	2.630	388,432	+0.06(+2.33%)
Apr 09, 2024	2.580	2.660	2.550	2.570	364,817	-0.06(-2.28%)
Apr 08, 2024	2.680	2.710	2.620	2.630	160,505	-0.03(-1.13%)
Apr 05, 2024	2.670	2.700	2.600	2.660	186,688	-0.03(-1.12%)
Apr 04, 2024	2.630	2.690	2.565	2.690	423,803	+0.05(+1.89%)
Apr 03, 2024	2.670	2.670	2.570	2.640	307,950	+0.00(+0.00%)
Apr 02, 2024	2.760	2.780	2.560	2.640	528,422	-0.18(-6.38%)
Apr 01, 2024	2.820	2.860	2.720	2.820	317,338	+0.00(+0.00%)
Mar 28, 2024	2.840	2.905	2.790	2.820	335,951	-0.06(-2.08%)
Mar 27, 2024	2.820	2.960	2.780	2.880	531,226	+0.02(+0.70%)
Mar 26, 2024	2.850	2.870	2.730	2.860	474,713	+0.01(+0.35%)
Mar 25, 2024	2.600	2.960	2.600	2.850	1,205,679	+0.04(+1.42%)
Mar 22, 2024	2.850	2.870	2.750	2.810	399,159	-0.02(-0.71%)
Mar 21, 2024	2.800	2.890	2.780	2.830	352,959	+0.05(+1.80%)
Mar 20, 2024	2.750	2.790	2.665	2.780	434,368	+0.06(+2.21%)
Mar 19, 2024	2.690	2.850	2.635	2.720	508,188	-0.02(-0.73%)
Mar 18, 2024	2.700	2.770	2.610	2.740	408,959	+0.06(+2.24%)
Mar 15, 2024	2.820	2.880	2.580	2.680	1,456,281	-0.19(-6.62%)
Mar 14, 2024	2.850	3.090	2.745	2.870	937,888	+0.00(+0.00%)
Mar 13, 2024	2.800	2.900	2.700	2.870	583,583	+0.10(+3.61%)
Mar 12, 2024	3.300	3.300	2.600	2.770	1,538,726	-0.13(-4.48%)
Mar 11, 2024	3.050	3.150	2.880	2.900	1,026,810	-0.22(-7.05%)
Mar 08, 2024	3.060	3.211	3.000	3.120	550,599	+0.08(+2.63%)
Mar 07, 2024	2.960	3.075	2.920	3.040	383,137	+0.08(+2.70%)
Mar 06, 2024	3.040	3.080	2.920	2.960	474,082	-0.06(-1.99%)
Mar 05, 2024	3.080	3.125	2.990	3.020	405,127	-0.10(-3.21%)
Mar 04, 2024	3.180	3.220	2.990	3.120	984,232	-0.09(-2.80%)
Mar 01, 2024	3.250	3.295	3.150	3.210	537,160	+0.03(+0.94%)
Feb 29, 2024	3.360	3.400	3.140	3.180	509,684	-0.09(-2.75%)
Feb 28, 2024	3.320	3.435	3.220	3.270	958,111	-0.05(-1.51%)
Feb 27, 2024	3.130	3.500	3.100	3.320	1,513,435	+0.22(+7.10%)
Feb 26, 2024	3.090	3.150	2.965	3.100	1,080,432	+0.03(+0.98%)
Feb 23, 2024	3.160	3.270	3.050	3.070	1,348,463	-0.10(-3.15%)
Feb 22, 2024	3.260	3.320	3.120	3.170	839,923	+0.02(+0.63%)
Feb 21, 2024	3.350	3.450	3.000	3.150	2,261,490	-0.36(-10.26%)
Feb 20, 2024	3.500	3.780	3.456	3.510	2,658,981	+0.00(+0.00%)
Feb 16, 2024	3.660	3.820	3.500	3.510	3,150,366	-0.08(-2.23%)
Feb 15, 2024	3.180	3.600	3.160	3.590	4,369,771	+0.49(+15.81%)
Feb 14, 2024	2.460	3.380	2.415	3.100	9,773,802	+0.64(+26.02%)
Feb 13, 2024	2.560	2.650	2.090	2.460	14,550,550	+0.51(+26.15%)
Feb 12, 2024	2.400	2.450	1.933	1.950	10,233,939	-0.16(-7.58%)
Feb 09, 2024	2.560	2.780	1.910	2.110	10,024,607	-1.64(-43.73%)
Feb 08, 2024	3.680	3.818	3.550	3.750	1,653,801	-0.03(-0.79%)
Feb 07, 2024	3.960	3.963	3.606	3.780	911,577	-0.26(-6.44%)
Feb 06, 2024	3.590	4.170	3.490	4.040	2,302,227	+0.33(+8.89%)
Feb 05, 2024	3.350	3.865	3.150	3.710	3,611,483	+0.65(+21.24%)
Feb 02, 2024	3.160	3.180	3.035	3.060	317,615	-0.12(-3.77%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Bioxcel Therapeutics Inc (NQ: BTAI )

Historical Prices