Bioxcel Therapeutics Inc (NQ: BTAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)