Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bioxcel Therapeutics Inc (NQ: BTAI )

2.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 3.250 3.295 3.150 3.210 537,160 +0.03(+0.94%)
Feb 29, 2024 3.360 3.400 3.140 3.180 509,684 -0.09(-2.75%)
Feb 28, 2024 3.320 3.435 3.220 3.270 958,111 -0.05(-1.51%)
Feb 27, 2024 3.130 3.500 3.100 3.320 1,513,435 +0.22(+7.10%)
Feb 26, 2024 3.090 3.150 2.965 3.100 1,080,432 +0.03(+0.98%)
Feb 23, 2024 3.160 3.270 3.050 3.070 1,348,463 -0.10(-3.15%)
Feb 22, 2024 3.260 3.320 3.120 3.170 839,923 +0.02(+0.63%)
Feb 21, 2024 3.350 3.450 3.000 3.150 2,261,490 -0.36(-10.26%)
Feb 20, 2024 3.500 3.780 3.456 3.510 2,658,981 +0.00(+0.00%)
Feb 16, 2024 3.660 3.820 3.500 3.510 3,150,366 -0.08(-2.23%)
Feb 15, 2024 3.180 3.600 3.160 3.590 4,369,771 +0.49(+15.81%)
Feb 14, 2024 2.460 3.380 2.415 3.100 9,773,802 +0.64(+26.02%)
Feb 13, 2024 2.560 2.650 2.090 2.460 14,550,550 +0.51(+26.15%)
Feb 12, 2024 2.400 2.450 1.933 1.950 10,233,939 -0.16(-7.58%)
Feb 09, 2024 2.560 2.780 1.910 2.110 10,024,607 -1.64(-43.73%)
Feb 08, 2024 3.680 3.818 3.550 3.750 1,653,801 -0.03(-0.79%)
Feb 07, 2024 3.960 3.963 3.606 3.780 911,577 -0.26(-6.44%)
Feb 06, 2024 3.590 4.170 3.490 4.040 2,302,227 +0.33(+8.89%)
Feb 05, 2024 3.350 3.865 3.150 3.710 3,611,483 +0.65(+21.24%)
Feb 02, 2024 3.160 3.180 3.035 3.060 317,615 -0.12(-3.77%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.