Quantcast

BioXcel Therapeutics, Inc. Common Stock Historical Stock Prices

BTAI 
$10.75
*  
0.70
6.97%
Get BTAI Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading BTAI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    BTAI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.06 10.75 9.97 10.75 53,052
04/24/2019 10.06 10.75 9.97 10.75 53,052
04/23/2019 9.79 10.22 9.7701 10.05 40,567
04/22/2019 9.66 10.35 9.66 9.9 30,609
04/18/2019 9.77 9.9782 9.6871 9.72 22,522
04/17/2019 9.9 10.02 9.515 9.63 29,028
04/16/2019 10.27 10.3149 9.785 9.97 33,960
04/15/2019 10.65 10.66 10.19 10.19 23,542
04/12/2019 10.13 10.74 10.1103 10.56 28,832
04/11/2019 10.28 10.45 10.04 10.16 22,494
04/10/2019 10.1471 10.5 9.9601 10.26 40,696
04/09/2019 10.065 10.49 9.93 10.45 19,360
04/08/2019 10.25 10.45 9.6126 10.45 22,341
04/05/2019 10.2 10.5 10.0587 10.24 35,248
04/04/2019 9.55 10.2 9.5 10.2 44,459
04/03/2019 9 9.74 8.8 9.46 63,758
04/02/2019 9.52 9.52 8.61 8.99 96,018
04/01/2019 10.05 10.2 9.46 9.56 26,901
03/29/2019 10.29 10.31 9.89 9.89 37,278
03/28/2019 9.56 10.25 9.285 10.21 34,960
03/27/2019 9.22 10.3 9.22 9.53 77,400
03/26/2019 9.49 9.54 9.17 9.17 17,526
03/25/2019 9.15 9.47 8.85 9.3 26,673
03/22/2019 9.25 9.5 8.97 9.18 35,004
03/21/2019 9.28 9.795 8.936 9.32 36,258
03/20/2019 10.16 10.16 9.425 9.83 40,252
03/19/2019 10.42 10.42 10 10.25 74,972
03/18/2019 9.84 10.39 9.8 10.33 113,815
03/15/2019 9.77 9.77 9.37 9.69 38,988
03/14/2019 9.35 9.495 9.2428 9.49 17,052
03/13/2019 9.45 9.6 9.03 9.37 16,325
03/12/2019 8.92 9.6 8.8239 9.34 47,354
03/11/2019 7.81 9.05 7.81 8.6564 69,626
03/08/2019 8 8.45 7.6 7.77 48,203
03/07/2019 8.41 8.63 7.85 7.91 49,452
03/06/2019 8.49 8.49 8 8.32 62,188
03/05/2019 8.89 9.0957 8.42 8.47 83,328
03/04/2019 8.82 9.12 8.5 8.92 36,028
03/01/2019 8.55 9.18 8.1701 8.79 86,300
02/28/2019 8.6 9 8.25 8.48 33,472
02/27/2019 9.05 9.1 8.46 8.58 66,657
02/26/2019 7.99 9 7.99 8.8 72,858
02/25/2019 8.34 8.35 8 8.25 65,292
02/22/2019 8.03 8.23 8 8.13 45,924
02/21/2019 8.15 8.25 7.83 8.06 37,246
02/20/2019 8.76 8.76 7.85 8.24 96,128
02/19/2019 8.68 8.93 8.59 8.83 27,591
02/15/2019 9.84 9.8489 8.28 8.68 165,750
02/14/2019 10.47 10.47 9.6123 9.88 68,337
02/13/2019 10.41 10.8299 9.95 10.3 101,214
02/12/2019 10.12 11.96 10.12 10.47 245,779
02/11/2019 9.75 9.9 8.6 9.9 118,950
02/08/2019 8.54 9.7512 8.38 9.6 229,947
02/07/2019 7.89 8.31 7.33 8.31 95,176
02/06/2019 6.83 8 6.7064 7.83 178,205
02/05/2019 5.9 6.83 5.8999 6.6 131,953
02/04/2019 5.82 6.16 5.71 5.9504 103,927
02/01/2019 5.33 5.52 5.3 5.38 36,859
01/31/2019 5.46 5.66 5.34 5.36 11,524
01/30/2019 5.85 5.85 5.36 5.48 28,498
01/29/2019 5.66 5.66 5.54 5.64 11,816
01/28/2019 5.67 5.84 5.54 5.65 88,741
01/25/2019 5.7 5.85 5.53 5.53 16,888
01/24/2019 5.69 5.83 5.5 5.5 17,855
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio