Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bioxcel Therapeutics Inc
(NQ:
BTAI
)
1.415
-0.065 (-4.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
3.430
3.450
3.220
3.220
329,897
-0.19(-5.57%)
Jan 30, 2024
3.420
3.610
3.340
3.410
589,852
-0.02(-0.58%)
Jan 29, 2024
3.310
3.500
3.120
3.430
625,030
+0.12(+3.63%)
Jan 26, 2024
3.270
3.500
3.160
3.310
683,711
+0.02(+0.61%)
Jan 25, 2024
2.860
3.290
2.860
3.290
1,057,691
+0.48(+17.08%)
Jan 24, 2024
2.820
2.860
2.780
2.810
532,977
+0.05(+1.81%)
Jan 23, 2024
2.590
2.760
2.590
2.760
411,052
+0.15(+5.75%)
Jan 22, 2024
2.520
2.625
2.520
2.610
378,434
+0.04(+1.56%)
Jan 19, 2024
2.510
2.590
2.490
2.570
251,756
+0.03(+1.18%)
Jan 18, 2024
2.500
2.560
2.450
2.540
301,014
+0.03(+1.20%)
Jan 17, 2024
2.490
2.550
2.490
2.510
251,579
-0.01(-0.40%)
Jan 16, 2024
2.610
2.660
2.510
2.520
419,460
-0.11(-4.18%)
Jan 12, 2024
2.700
2.775
2.620
2.630
442,685
-0.05(-1.87%)
Jan 11, 2024
2.700
2.705
2.590
2.680
411,671
-0.05(-1.83%)
Jan 10, 2024
2.890
2.890
2.705
2.730
385,933
-0.04(-1.44%)
Jan 09, 2024
2.890
2.890
2.745
2.770
320,586
-0.13(-4.48%)
Jan 08, 2024
2.770
2.910
2.720
2.900
689,054
+0.09(+3.20%)
Jan 05, 2024
2.800
2.850
2.730
2.810
343,563
+0.01(+0.36%)
Jan 04, 2024
2.800
2.880
2.710
2.800
674,861
+0.02(+0.72%)
Jan 03, 2024
2.840
2.883
2.750
2.780
728,556
-0.15(-5.12%)
Jan 02, 2024
2.910
3.000
2.900
2.930
473,555
-0.02(-0.68%)
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%)
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
.