Historical Data for BioXcel Therapeutics Inc. (BTAI)

$ 42.50   0.45 (+1.07%) Volume: 276.65k 2:41 PM EDT 24-Sep-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/24/20 42.00 43.50 40.73 42.50 276.65k 0.45 1.07% 42.50 11.69m 4,259
09/23/20 44.01 44.5497 41.91 42.05 475.21k -2.22 -5.01% 42.05 20.39m 7,141
09/22/20 42.55 45.00 41.67 44.27 465.93k 1.16 2.69% 44.27 20.27m 5,768
09/21/20 47.05 47.92 42.72 43.11 619.15k -5.29 -10.93% 43.11 27.48m 8,108
09/18/20 48.80 49.30 47.64 48.40 1.09m 0.11 0.23% 48.40 52.58m 6,220
09/17/20 47.30 49.664 46.74 48.29 300.14k -0.06 -0.12% 48.29 14.55m 5,643
09/16/20 48.83 50.66 47.25 48.35 368.33k 0.05 0.10% 48.35 18.04m 5,008
09/15/20 48.96 49.80 47.43 48.30 328.07k 0.22 0.46% 48.30 15.97m 5,009
09/14/20 45.50 48.94 45.23 48.08 661.66k 3.14 6.99% 48.08 31.76m 8,637
09/11/20 44.51 46.38 43.80 44.94 303.89k 0.98 2.23% 44.94 13.65m 4,512
09/10/20 44.51 46.19 43.5443 43.96 430.3k -0.42 -0.95% 43.96 19.35m 5,910
09/09/20 42.65 44.89 42.34 44.38 369.78k 2.33 5.54% 44.38 16.27m 5,822
09/08/20 40.00 43.79 39.41 42.05 322.4k 1.00 2.44% 42.05 13.52m 4,862
09/04/20 42.18 43.6299 38.43 41.05 508.27k -1.47 -3.46% 41.05 20.62m 7,766
09/03/20 45.43 45.77 41.91 42.52 690.76k -3.72 -8.04% 42.52 29.98m 9,740
09/02/20 42.55 47.9199 41.00 46.24 1.2m 5.49 13.47% 46.24 53.37m 13,540
09/01/20 40.64 42.73 40.235 40.75 367.71k 0.00 0.00% 40.75 15.03m 5,523
08/31/20 40.00 41.10 38.50 40.75 431.91k 1.29 3.27% 40.75 17.29m 5,377
08/28/20 39.66 41.5459 38.79 39.46 356.56k -0.40 -1.00% 39.46 14.22m 4,592
08/27/20 38.99 40.11 38.2901 39.86 279.13k 0.76 1.94% 39.86 10.98m 4,092
08/26/20 38.55 40.00 38.45 39.10 364.4k 0.14 0.36% 39.10 14.31m 5,159
08/25/20 37.46 39.35 36.37 38.96 399.83k 1.52 4.06% 38.96 15.34m 5,189
08/24/20 39.61 39.61 37.20 37.44 501.85k -1.80 -4.59% 37.44 19.11m 6,785