Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioxcel Therapeutics Inc (NQ: BTAI )

0.5794 -0.0031 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 23, 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 (%)
Oct 23, 2024 0.5884 0.5884 0.5651 0.5794 139,144 -0.00(-0.53%)
Oct 22, 2024 0.5500 0.5890 0.5511 0.5825 307,504 +0.03(+6.06%)
Oct 21, 2024 0.5800 0.5855 0.5434 0.5492 203,007 -0.02(-2.93%)
Oct 18, 2024 0.5737 0.5880 0.5609 0.5658 134,032 -0.00(-0.74%)
Oct 17, 2024 0.5700 0.5866 0.5550 0.5700 216,452 -0.01(-1.72%)
Oct 16, 2024 0.5700 0.5903 0.5700 0.5800 243,082 +0.01(+1.95%)
Oct 15, 2024 0.5300 0.5859 0.5300 0.5689 455,779 +0.03(+6.06%)
Oct 14, 2024 0.5300 0.5500 0.5237 0.5364 357,746 +0.01(+1.88%)
Oct 11, 2024 0.5117 0.5400 0.5117 0.5265 251,180 +0.01(+2.23%)
Oct 10, 2024 0.5400 0.5471 0.5135 0.5150 276,359 -0.03(-5.05%)
Oct 09, 2024 0.5600 0.5650 0.5326 0.5424 223,607 -0.01(-2.31%)
Oct 08, 2024 0.5600 0.5644 0.5369 0.5552 526,625 +0.01(+0.95%)
Oct 07, 2024 0.5740 0.5937 0.5388 0.5500 399,795 -0.03(-5.95%)
Oct 04, 2024 0.5500 0.5915 0.5500 0.5848 465,549 +0.03(+6.31%)
Oct 03, 2024 0.5400 0.5611 0.5363 0.5501 272,206 +0.01(+1.89%)
Oct 02, 2024 0.5600 0.5842 0.5365 0.5399 627,248 -0.02(-3.85%)
Oct 01, 2024 0.6100 0.6100 0.5608 0.5615 370,408 -0.05(-7.95%)
Sep 30, 2024 0.6100 0.6350 0.6050 0.6100 462,745 +0.01(+1.18%)
Sep 27, 2024 0.5400 0.6168 0.5352 0.6029 774,278 +0.07(+12.84%)
Sep 26, 2024 0.5300 0.5352 0.5050 0.5343 956,342 +0.01(+1.54%)
Sep 25, 2024 0.5600 0.5588 0.5247 0.5262 613,750 -0.04(-7.00%)
Sep 24, 2024 0.5850 0.5900 0.5430 0.5658 572,538 -0.01(-2.28%)
Sep 23, 2024 0.6000 0.6162 0.5766 0.5790 206,584 +0.00(+0.42%)
Sep 20, 2024 0.6700 0.6700 0.5766 0.5766 1,009,216 -0.08(-12.13%)
Sep 19, 2024 0.6305 0.6705 0.6305 0.6562 429,347 +0.02(+2.98%)
Sep 18, 2024 0.6400 0.6651 0.6305 0.6372 264,500 +0.01(+1.08%)
Sep 17, 2024 0.6310 0.6586 0.6300 0.6304 313,530 -0.01(-1.50%)
Sep 16, 2024 0.7200 0.8351 0.6400 0.6400 4,404,296 -0.04(-5.88%)
Sep 13, 2024 0.5600 0.6800 0.5600 0.6800 1,088,712 +0.13(+23.64%)
Sep 12, 2024 0.5600 0.5700 0.5447 0.5500 360,821 +0.00(+0.18%)
Sep 11, 2024 0.5400 0.5599 0.5319 0.5490 170,229 +0.01(+1.67%)
Sep 10, 2024 0.5900 0.5900 0.5300 0.5400 269,542 -0.01(-2.47%)
Sep 09, 2024 0.5700 0.5796 0.5500 0.5537 233,292 +0.01(+1.34%)
Sep 06, 2024 0.5902 0.6094 0.5400 0.5464 892,654 -0.04(-7.41%)
Sep 05, 2024 0.6100 0.6184 0.5800 0.5901 182,971 -0.01(-1.65%)
Sep 04, 2024 0.6200 0.6349 0.5895 0.6000 192,408 -0.02(-3.21%)
Sep 03, 2024 0.6300 0.6379 0.6025 0.6199 311,007 +0.00(+0.80%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.