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:

Bioxcel Therapeutics Inc (NQ: BTAI )

2.070 -0.020 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 2.100 2.190 2.060 2.070 894,560 -0.02(-0.96%)
May 16, 2024 2.140 2.147 2.050 2.090 360,196 +0.03(+1.46%)
May 15, 2024 2.180 2.230 2.060 2.060 730,879 -0.07(-3.29%)
May 14, 2024 2.200 2.290 2.080 2.130 468,032 -0.06(-2.52%)
May 13, 2024 2.150 2.220 2.135 2.185 463,158 +0.10(+4.55%)
May 10, 2024 2.320 2.330 2.050 2.090 696,007 -0.22(-9.33%)
May 09, 2024 2.280 2.450 2.204 2.305 665,423 +0.19(+8.73%)
May 08, 2024 2.360 2.365 2.100 2.120 803,065 -0.23(-9.79%)
May 07, 2024 2.500 2.580 2.340 2.350 859,152 -0.16(-6.37%)
May 06, 2024 2.630 2.630 2.500 2.510 377,505 -0.06(-2.33%)
May 03, 2024 2.600 2.670 2.560 2.570 147,562 +0.01(+0.39%)
May 02, 2024 2.540 2.580 2.500 2.560 206,748 +0.02(+0.79%)
May 01, 2024 2.560 2.626 2.510 2.540 210,560 +0.02(+0.79%)
Apr 30, 2024 2.570 2.625 2.510 2.520 164,938 -0.06(-2.33%)
Apr 29, 2024 2.600 2.695 2.560 2.580 339,049 -0.05(-1.90%)
Apr 26, 2024 2.610 2.650 2.520 2.630 260,297 +0.02(+0.77%)
Apr 25, 2024 2.720 2.720 2.550 2.610 664,637 -0.10(-3.69%)
Apr 24, 2024 2.970 2.990 2.660 2.710 880,923 -0.26(-8.75%)
Apr 23, 2024 2.840 3.045 2.793 2.970 408,013 +0.12(+4.21%)
Apr 22, 2024 2.730 2.860 2.600 2.850 369,752 +0.10(+3.64%)
Apr 19, 2024 2.550 2.790 2.520 2.750 619,867 +0.20(+7.84%)
Apr 18, 2024 2.570 2.631 2.550 2.550 244,523 -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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.