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 )

1.340 -0.070 (-4.96%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 1.460 1.460 1.380 1.410 169,261 -0.05(-3.42%)
Jun 12, 2024 1.430 1.490 1.420 1.460 293,000 +0.03(+2.10%)
Jun 11, 2024 1.410 1.450 1.370 1.430 407,153 -0.01(-0.69%)
Jun 10, 2024 1.420 1.450 1.320 1.440 548,457 +0.02(+1.77%)
Jun 07, 2024 1.470 1.490 1.410 1.415 408,623 -0.06(-4.39%)
Jun 06, 2024 1.620 1.620 1.410 1.480 948,672 -0.15(-9.20%)
Jun 05, 2024 1.640 1.640 1.555 1.630 713,338 +0.00(+0.00%)
Jun 04, 2024 1.650 1.700 1.600 1.630 645,380 -0.06(-3.55%)
Jun 03, 2024 1.810 1.830 1.630 1.690 782,693 -0.12(-6.63%)
May 31, 2024 1.810 1.930 1.740 1.810 1,839,581 +0.03(+1.69%)
May 30, 2024 1.810 1.855 1.770 1.780 492,557 -0.01(-0.56%)
May 29, 2024 1.870 1.870 1.780 1.790 341,578 -0.07(-3.76%)
May 28, 2024 1.860 1.910 1.830 1.860 563,392 +0.00(+0.00%)
May 24, 2024 1.880 1.880 1.785 1.860 555,627 +0.01(+0.54%)
May 23, 2024 1.980 1.990 1.850 1.850 675,039 -0.12(-6.09%)
May 22, 2024 1.970 2.040 1.950 1.970 403,267 -0.04(-1.99%)
May 21, 2024 2.100 2.101 1.990 2.010 267,064 -0.09(-4.29%)
May 20, 2024 2.080 2.120 1.990 2.100 1,104,511 +0.03(+1.45%)
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 2.120 802,965 -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%)
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.