Historical Data for BioXcel Therapeutics Inc. (BTAI)

$ 48.03   -4.13 (-7.92%) Volume: 509.75k 4:00 PM EDT Jul 6, 2020
After Hours:  $ 48.03 0.00 (0.00%) Volume: 3.25k 4:42 PM EDT Jul 6, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/06/20 53.27 53.32 47.27 48.03 509.23k -4.13 -7.92% 48.03 25.22m 7,184
07/02/20 54.41 54.84 51.57 52.16 335.59k -1.33 -2.49% 52.16 17.77m 4,856
07/01/20 53.00 55.00 52.05 53.49 354k 0.48 0.91% 53.49 18.98m 5,817
06/30/20 50.49 54.23 48.596 53.01 562.15k 2.25 4.43% 53.01 29.48m 7,110
06/29/20 55.69 56.49 48.63 50.76 626.71k -4.84 -8.71% 50.76 32.38m 8,282
06/26/20 57.67 58.27 55.05 55.60 955.36k -2.35 -4.06% 55.60 53.3m 6,789
06/25/20 57.07 58.90 56.595 57.95 359.66k 1.10 1.93% 57.95 20.76m 6,012
06/24/20 58.96 61.50 54.72 56.85 601.9k -1.86 -3.17% 56.85 34.71m 7,919
06/23/20 58.41 61.41 57.48 58.71 672.37k 1.74 3.05% 58.71 39.95m 9,969
06/22/20 53.50 57.13 52.475 56.97 523.4k 4.32 8.21% 56.97 29.05m 9,797
06/19/20 55.02 56.69 52.56 52.65 1.6m -2.20 -4.01% 52.65 85.84m 9,220
06/18/20 53.09 57.80 53.09 54.85 363.64k 0.90 1.67% 54.85 20.17m 5,458
06/17/20 54.00 56.25 53.01 53.95 324.01k 0.97 1.83% 53.95 17.71m 4,235
06/16/20 54.89 54.89 51.6174 52.98 304.54k 0.16 0.30% 52.98 16.23m 6,039
06/15/20 45.79 55.5699 45.71 52.82 727.36k 5.25 11.04% 52.82 38.16m 7,634
06/12/20 48.02 49.45 45.205 47.57 225.72k 1.67 3.64% 47.57 10.67m 4,277
06/11/20 48.50 50.63 45.55 45.90 489.53k -4.79 -9.45% 45.90 23.44m 6,092
06/10/20 50.33 52.00 49.12 50.69 340.69k 0.31 0.62% 50.69 17.13m 4,674
06/09/20 49.80 52.49 47.95 50.38 355.09k 0.75 1.51% 50.38 18.03m 4,657
06/08/20 47.75 49.84 46.40 49.63 259.55k 1.91 4.00% 49.63 12.67m 3,765