Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Bioxcel Therapeutics Inc (NQ: BTAI )

2.820 -0.060 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 3.250 3.285 3.105 3.180 307,121 -0.04(-1.24%)
Jan 31, 2024 3.430 3.450 3.220 3.220 329,897 -0.19(-5.57%)
Jan 30, 2024 3.420 3.610 3.340 3.410 589,852 -0.02(-0.58%)
Jan 29, 2024 3.310 3.500 3.120 3.430 625,030 +0.12(+3.63%)
Jan 26, 2024 3.270 3.500 3.160 3.310 683,711 +0.02(+0.61%)
Jan 25, 2024 2.860 3.290 2.860 3.290 1,057,691 +0.48(+17.08%)
Jan 24, 2024 2.820 2.860 2.780 2.810 532,977 +0.05(+1.81%)
Jan 23, 2024 2.590 2.760 2.590 2.760 411,052 +0.15(+5.75%)
Jan 22, 2024 2.520 2.625 2.520 2.610 378,434 +0.04(+1.56%)
Jan 19, 2024 2.510 2.590 2.490 2.570 251,756 +0.03(+1.18%)
Jan 18, 2024 2.500 2.560 2.450 2.540 301,014 +0.03(+1.20%)
Jan 17, 2024 2.490 2.550 2.490 2.510 251,579 -0.01(-0.40%)
Jan 16, 2024 2.610 2.660 2.510 2.520 419,460 -0.11(-4.18%)
Jan 12, 2024 2.700 2.775 2.620 2.630 442,685 -0.05(-1.87%)
Jan 11, 2024 2.700 2.705 2.590 2.680 411,671 -0.05(-1.83%)
Jan 10, 2024 2.890 2.890 2.705 2.730 385,933 -0.04(-1.44%)
Jan 09, 2024 2.890 2.890 2.745 2.770 320,586 -0.13(-4.48%)
Jan 08, 2024 2.770 2.910 2.720 2.900 689,054 +0.09(+3.20%)
Jan 05, 2024 2.800 2.850 2.730 2.810 343,563 +0.01(+0.36%)
Jan 04, 2024 2.800 2.880 2.710 2.800 674,861 +0.02(+0.72%)
Jan 03, 2024 2.840 2.883 2.750 2.780 728,556 -0.15(-5.12%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.