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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioxcel Therapeutics Inc (NQ: BTAI )

0.6150 -0.0202 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 0.6254 0.6254 0.5920 0.6150 218,714 -0.02(-3.18%)
Aug 29, 2024 0.6300 0.6360 0.6047 0.6352 279,544 +0.03(+5.03%)
Aug 28, 2024 0.6500 0.6604 0.5800 0.6048 584,280 -0.05(-8.22%)
Aug 27, 2024 0.7072 0.7072 0.6413 0.6590 271,104 -0.05(-6.82%)
Aug 26, 2024 0.6900 0.7100 0.6566 0.7072 498,562 +0.03(+4.15%)
Aug 23, 2024 0.6600 0.6830 0.6573 0.6790 296,405 +0.03(+4.13%)
Aug 22, 2024 0.6900 0.6900 0.6408 0.6521 438,024 -0.03(-4.17%)
Aug 21, 2024 0.6794 0.6794 0.6570 0.6805 213,203 +0.01(+1.80%)
Aug 20, 2024 0.7100 0.7200 0.6610 0.6685 332,354 -0.04(-5.85%)
Aug 19, 2024 0.6800 0.7304 0.6800 0.7100 604,264 +0.04(+5.47%)
Aug 16, 2024 0.7000 0.7000 0.6605 0.6732 429,942 -0.01(-1.00%)
Aug 15, 2024 0.6940 0.7287 0.6662 0.6800 267,658 +0.00(+0.15%)
Aug 14, 2024 0.7022 0.7279 0.6453 0.6790 536,099 -0.02(-2.30%)
Aug 13, 2024 0.6700 0.7208 0.6642 0.6950 404,756 +0.04(+5.70%)
Aug 12, 2024 0.7400 0.7400 0.6489 0.6575 517,214 -0.07(-10.07%)
Aug 09, 2024 0.8300 0.8501 0.7000 0.7311 1,119,323 -0.09(-10.86%)
Aug 08, 2024 0.9100 0.9660 0.8145 0.8202 1,140,866 -0.09(-10.01%)
Aug 07, 2024 1.010 1.040 0.9110 0.9114 212,111 -0.05(-5.06%)
Aug 06, 2024 1.000 1.030 0.9500 0.9600 941,735 +0.04(+4.34%)
Aug 05, 2024 0.9200 0.9500 0.8900 0.9201 389,403 -0.07(-7.06%)
Aug 02, 2024 1.030 1.045 0.9726 0.9900 402,105 -0.04(-3.88%)
Aug 01, 2024 1.110 1.130 1.030 1.030 611,494 -0.09(-8.04%)
Jul 31, 2024 1.080 1.140 1.080 1.120 282,549 +0.03(+2.75%)
Jul 30, 2024 1.160 1.171 1.090 1.090 631,877 -0.08(-6.84%)
Jul 29, 2024 1.160 1.240 1.100 1.170 623,513 +0.02(+1.74%)
Jul 26, 2024 1.200 1.200 1.130 1.150 259,643 -0.02(-1.71%)
Jul 25, 2024 1.160 1.210 1.150 1.170 188,191 +0.00(+0.00%)
Jul 24, 2024 1.180 1.210 1.170 1.170 273,514 -0.02(-1.68%)
Jul 23, 2024 1.180 1.240 1.170 1.190 291,536 -0.01(-0.83%)
Jul 22, 2024 1.210 1.220 1.140 1.200 346,269 +0.03(+2.56%)
Jul 19, 2024 1.200 1.210 1.130 1.170 530,678 -0.07(-5.65%)
Jul 18, 2024 1.250 1.325 1.220 1.240 581,845 -0.04(-3.13%)
Jul 17, 2024 1.350 1.370 1.200 1.280 1,710,865 -0.06(-4.48%)
Jul 16, 2024 1.230 1.370 1.180 1.340 1,790,179 +0.12(+9.84%)
Jul 15, 2024 1.210 1.232 1.180 1.220 390,187 +0.01(+0.83%)
Jul 12, 2024 1.220 1.290 1.190 1.210 434,536 +0.01(+0.83%)
Jul 11, 2024 1.110 1.270 1.110 1.200 713,850 +0.10(+9.09%)
Jul 10, 2024 1.100 1.135 1.080 1.100 316,209 +0.02(+1.85%)
Jul 09, 2024 1.130 1.140 1.075 1.080 476,864 +0.00(+0.00%)
Jul 08, 2024 1.060 1.190 1.060 1.080 497,187 +0.03(+2.86%)
Jul 05, 2024 1.120 1.120 1.035 1.050 535,898 -0.03(-2.78%)
Jul 03, 2024 1.120 1.137 1.060 1.080 426,288 -0.04(-3.57%)
Jul 02, 2024 1.180 1.190 1.120 1.120 468,335 -0.05(-4.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.