Historical Data for BioXcel Therapeutics Inc. (BTAI)

$ 19.67   -0.45 (-2.24%) Volume: 366.17k 4:00 PM EDT 7-Apr-2020
After Hours:  $ 19.67 0.00 (0.00%) Volume: 991 4:00 PM EDT 7-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/07/20 21.65 21.98 19.12 19.67 366.17k -0.45 -2.24% 19.67 7.55m 3,094
04/06/20 18.56 20.90 18.55 20.12 425.7k 2.50 14.19% 20.12 8.51m 4,729
04/03/20 18.82 19.42 16.00 17.62 416.29k -1.13 -6.03% 17.62 7.27m 3,449
04/02/20 20.45 20.90 18.55 18.75 403.58k -1.77 -8.63% 18.75 7.95m 4,063
04/01/20 21.61 22.9699 19.90 20.52 425.01k -1.83 -8.19% 20.52 8.95m 3,327
03/31/20 24.23 25.1399 21.2089 22.35 360.29k -1.96 -8.06% 22.35 8.26m 3,470
03/30/20 24.08 24.56 22.00 24.31 463.86k -0.12 -0.49% 24.31 10.85m 3,444
03/27/20 21.55 25.94 21.00 24.43 481.63k 2.20 9.90% 24.43 11.38m 3,940
03/26/20 20.67 22.98 20.34 22.23 403.85k 1.91 9.40% 22.23 8.87m 3,381
03/25/20 18.75 22.36 18.00 20.32 430.91k 1.94 10.55% 20.32 8.69m 3,667
03/24/20 19.27 19.48 16.02 18.38 493.89k 0.64 3.61% 18.38 8.78m 3,863
03/23/20 16.89 17.77 14.27 17.74 273.6k 0.48 2.78% 17.74 4.48m 2,998
03/20/20 18.79 19.36 16.50 17.26 464.27k -1.09 -5.94% 17.26 8.25m 4,338
03/19/20 17.03 18.8988 16.00 18.35 523.38k 2.24 13.90% 18.35 9.14m 4,554
03/18/20 16.21 19.37 14.72 16.11 567.05k -1.54 -8.73% 16.11 9.73m 5,161
03/17/20 15.12 18.25 13.77 17.65 717.89k 2.86 19.34% 17.65 11.21m 6,107
03/16/20 17.22 18.005 14.21 14.79 1.21m -5.12 -25.72% 14.79 19.38m 9,014
03/13/20 22.86 23.4795 16.9901 19.91 889.15k -1.16 -5.51% 19.91 17.41m 6,337
03/12/20 26.66 26.9999 20.00 21.07 1.15m -8.41 -28.53% 21.07 26.31m 7,254
03/11/20 30.48 33.00 29.34 29.48 504.49k -2.30 -7.24% 29.48 15.52m 4,066
03/10/20 33.95 34.41 29.55 31.78 641.35k 2.64 9.06% 31.78 19.94m 5,219
03/09/20 28.77 31.90 26.26 29.14 640.32k -3.92 -11.86% 29.14 18.89m 5,711