Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioxcel Therapeutics Inc (NQ: BTAI )

2.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 11.50 11.50 10.50 10.62 44,260 -0.88(-7.65%)
Apr 29, 2019 11.00 11.50 10.95 11.50 38,364 +0.56(+5.12%)
Apr 26, 2019 10.75 11.20 10.61 10.94 48,900 +0.51(+4.89%)
Apr 25, 2019 10.87 10.87 9.900 10.43 21,427 -0.32(-2.98%)
Apr 24, 2019 10.06 10.75 9.970 10.75 53,052 +0.70(+6.97%)
Apr 23, 2019 9.790 10.22 9.770 10.05 40,567 +0.15(+1.52%)
Apr 22, 2019 9.660 10.35 9.660 9.900 30,609 +0.18(+1.85%)
Apr 18, 2019 9.770 9.978 9.687 9.720 22,500 +0.09(+0.93%)
Apr 17, 2019 9.900 10.02 9.515 9.630 29,028 -0.34(-3.41%)
Apr 16, 2019 10.27 10.31 9.785 9.970 33,960 -0.22(-2.16%)
Apr 15, 2019 10.65 10.66 10.19 10.19 23,542 -0.37(-3.50%)
Apr 12, 2019 10.13 10.74 10.11 10.56 28,800 +0.40(+3.94%)
Apr 11, 2019 10.28 10.45 10.04 10.16 22,494 -0.10(-0.97%)
Apr 10, 2019 10.15 10.50 9.960 10.26 40,696 -0.19(-1.82%)
Apr 09, 2019 10.06 10.49 9.930 10.45 19,360 +0.00(+0.00%)
Apr 08, 2019 10.25 10.45 9.613 10.45 22,341 +0.21(+2.05%)
Apr 05, 2019 10.20 10.50 10.06 10.24 35,200 +0.04(+0.39%)
Apr 04, 2019 9.550 10.20 9.500 10.20 44,459 +0.74(+7.82%)
Apr 03, 2019 9.000 9.740 8.800 9.460 63,758 +0.47(+5.23%)
Apr 02, 2019 9.520 9.520 8.610 8.990 96,018 -0.57(-5.96%)
Apr 01, 2019 10.05 10.20 9.460 9.560 26,901 -0.33(-3.34%)
Mar 29, 2019 10.29 10.31 9.890 9.890 37,200 -0.32(-3.13%)
Mar 28, 2019 9.560 10.25 9.285 10.21 34,960 +0.68(+7.14%)
Mar 27, 2019 9.220 10.30 9.220 9.530 77,400 +0.36(+3.93%)
Mar 26, 2019 9.490 9.540 9.170 9.170 17,526 -0.13(-1.40%)
Mar 25, 2019 9.150 9.470 8.850 9.300 26,673 +0.12(+1.31%)
Mar 22, 2019 9.250 9.500 8.970 9.180 35,000 -0.14(-1.50%)
Mar 21, 2019 9.280 9.795 8.936 9.320 36,258 -0.51(-5.19%)
Mar 20, 2019 10.16 10.16 9.425 9.830 40,252 -0.42(-4.10%)
Mar 19, 2019 10.42 10.42 10.00 10.25 74,972 -0.08(-0.77%)
Mar 18, 2019 9.840 10.39 9.800 10.33 113,815 +0.64(+6.60%)
Mar 15, 2019 9.770 9.770 9.370 9.690 38,900 +0.20(+2.11%)
Mar 14, 2019 9.350 9.495 9.243 9.490 17,052 +0.12(+1.28%)
Mar 13, 2019 9.450 9.600 9.030 9.370 16,325 +0.03(+0.32%)
Mar 12, 2019 8.920 9.600 8.824 9.340 47,354 +0.68(+7.90%)
Mar 11, 2019 7.810 9.050 7.810 8.656 69,626 +0.89(+11.41%)
Mar 08, 2019 8.000 8.450 7.600 7.770 48,200 -0.14(-1.77%)
Mar 07, 2019 8.410 8.630 7.850 7.910 49,452 -0.41(-4.93%)
Mar 06, 2019 8.490 8.490 8.000 8.320 62,188 -0.15(-1.77%)
Mar 05, 2019 8.890 9.096 8.420 8.470 83,328 -0.45(-5.04%)
Mar 04, 2019 8.820 9.120 8.500 8.920 36,028 +0.13(+1.48%)
Mar 01, 2019 8.550 9.180 8.170 8.790 86,300 +0.31(+3.66%)
Feb 28, 2019 8.600 9.000 8.250 8.480 33,472 -0.10(-1.17%)
Feb 27, 2019 9.050 9.100 8.460 8.580 66,657 -0.22(-2.50%)
Feb 26, 2019 7.990 9.000 7.990 8.800 72,858 +0.55(+6.67%)
Feb 25, 2019 8.340 8.350 8.000 8.250 65,323 +0.12(+1.48%)
Feb 22, 2019 8.030 8.230 8.000 8.130 45,900 +0.07(+0.87%)
Feb 21, 2019 8.150 8.250 7.830 8.060 37,246 -0.18(-2.18%)
Feb 20, 2019 8.760 8.760 7.850 8.240 96,128 -0.59(-6.68%)
Feb 19, 2019 8.680 8.930 8.590 8.830 27,591 +0.15(+1.73%)
Feb 15, 2019 9.840 9.850 8.280 8.680 165,700 -1.20(-12.15%)
Feb 14, 2019 10.47 10.47 9.612 9.880 68,337 -0.42(-4.08%)
Feb 13, 2019 10.41 10.83 9.950 10.30 101,214 -0.17(-1.62%)
Feb 12, 2019 10.12 11.96 10.12 10.47 245,779 +0.57(+5.76%)
Feb 11, 2019 9.750 9.900 8.600 9.900 118,950 +0.30(+3.13%)
Feb 08, 2019 8.540 9.750 8.380 9.600 229,900 +1.29(+15.52%)
Feb 07, 2019 7.890 8.310 7.330 8.310 95,176 +0.48(+6.13%)
Feb 06, 2019 6.830 8.000 6.706 7.830 178,205 +1.23(+18.64%)
Feb 05, 2019 5.900 6.830 5.900 6.600 131,953 +0.65(+10.92%)
Feb 04, 2019 5.820 6.160 5.710 5.950 103,927 +0.57(+10.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.