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 (%)
May 31, 2019
10.88
10.88
10.45
10.69
16,500
-0.19(-1.75%)
May 30, 2019
10.60
11.19
10.59
10.88
24,136
+0.39(+3.72%)
May 29, 2019
10.46
11.00
10.21
10.49
31,708
-0.11(-1.04%)
May 28, 2019
10.83
10.90
10.56
10.60
9,615
-0.25(-2.30%)
May 24, 2019
9.890
10.99
9.890
10.85
34,400
+0.81(+8.07%)
May 23, 2019
11.06
11.06
9.970
10.04
42,822
-0.86(-7.89%)
May 22, 2019
11.13
11.13
10.90
10.90
15,814
-0.10(-0.91%)
May 21, 2019
11.19
11.19
10.89
11.00
21,620
+0.00(+0.00%)
May 20, 2019
10.93
11.19
10.30
11.00
24,192
+0.10(+0.92%)
May 17, 2019
10.99
10.99
10.58
10.90
19,400
-0.03(-0.27%)
May 16, 2019
10.76
10.93
10.53
10.93
16,627
+0.19(+1.77%)
May 15, 2019
10.83
10.98
10.30
10.74
60,323
+0.03(+0.28%)
May 14, 2019
9.800
10.84
9.800
10.71
29,805
+0.96(+9.85%)
May 13, 2019
11.20
11.20
9.530
9.750
44,478
-1.68(-14.70%)
May 10, 2019
10.88
11.61
10.71
11.43
34,700
+0.62(+5.74%)
May 09, 2019
11.73
11.81
10.80
10.81
42,605
-0.98(-8.31%)
May 08, 2019
11.05
12.00
11.05
11.79
47,822
+0.96(+8.86%)
May 07, 2019
10.96
11.10
10.44
10.83
24,909
+0.38(+3.64%)
May 06, 2019
10.41
11.11
10.24
10.45
20,428
+0.02(+0.19%)
May 03, 2019
10.37
10.99
10.21
10.43
41,900
+0.07(+0.68%)
May 02, 2019
10.18
10.42
10.05
10.36
48,531
+0.00(+0.00%)
May 01, 2019
10.91
10.91
10.12
10.36
32,216
-0.26(-2.45%)
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%)
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
.