Bioxcel Therapeutics INC (BX2)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3075 | -23.4464353793 | 1.3115 | 1.321 | 0.9912 | 8581 | 1.15106981 | DE |
| 4 | -0.506 | -33.5099337748 | 1.51 | 1.51 | 0.9912 | 7045 | 1.22018145 | DE |
| 12 | -1.471 | -59.4343434343 | 2.475 | 2.864 | 0.9912 | 8299 | 1.87881401 | DE |
| 26 | -1.45 | -59.087204564 | 2.454 | 3.828 | 0.9912 | 17373 | 2.45029586 | DE |
| 52 | -2.628 | -72.3568281938 | 3.632 | 5.6 | 0.9912 | 19008 | 2.93212293 | DE |
| 156 | -2.628 | -72.3568281938 | 3.632 | 5.6 | 0.9912 | 19008 | 2.93212293 | DE |
| 260 | -2.628 | -72.3568281938 | 3.632 | 5.6 | 0.9912 | 19008 | 2.93212293 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720038420 | 1.0035 | -0.06 | -5.33 | 1.058 | 1.058 | 1.0035 | 5539 |
| 1719952020 | 1.06 | -0.04 | -3.94 | 1.1025 | 1.125 | 1.06 | 9661 |
| 1719865620 | 1.1034999 | -0.18 | -13.79 | 1.1735 | 1.1815 | 1.1034999 | 2004 |
| 1719606420 | 1.28 | 0.09 | 7.56 | 1.2765 | 1.321 | 1.2765 | 8800 |
| 1719520020 | 1.19 | -0.08 | -6.15 | 1.3115 | 1.3115 | 1.1705 | 16901 |
| 1719433620 | 1.268 | 0.14 | 12.61 | 1.1425 | 1.418 | 1.1425 | 13560 |
| 1719347160 | 1.1259999 | 0.05 | 4.45 | 1.139 | 1.2415 | 1.1259999 | 12949 |
| 1719260820 | 1.078 | -0.06 | -5.06 | 1.0774999 | 1.078 | 1.0774999 | 260 |
| 1719001620 | 1.1355 | 0.05 | 4.51 | 1.03 | 1.1355 | 1.03 | 6910 |
| 1718915160 | 1.0865 | -0.03 | -2.99 | 1.1299999 | 1.1299999 | 1.0705 | 1566 |
| 1718828820 | 1.12 | -0.03 | -2.57 | 1.122 | 1.122 | 1.12 | 3565 |
| 1718742360 | 1.1495 | -0.08 | -6.12 | 1.224 | 1.224 | 1.1495 | 1501 |
| 1718656020 | 1.2244999 | -0.03 | -2.08 | 1.296 | 1.296 | 1.1599999 | 6878 |
| 1718396820 | 1.2505 | -0.05 | -3.81 | 1.258 | 1.258 | 1.2505 | 140 |
| 1718310420 | 1.3 | -0.08 | -5.80 | 1.36 | 1.366 | 1.3 | 1854 |
| 1718224020 | 1.3799999 | 0.07 | 5.50 | 1.3154999 | 1.3799999 | 1.2755 | 812 |
| 1718137620 | 1.308 | 0.01 | 0.62 | 1.3205 | 1.353 | 1.299 | 25064 |
| 1718051220 | 1.3 | -0.02 | -1.52 | 1.332 | 1.337 | 1.2515 | 3955 |
| 1717792020 | 1.32 | -0.01 | -0.49 | 1.375 | 1.3805 | 1.32 | 2341 |
| 1717705620 | 1.3265 | -0.13 | -9.02 | 1.51 | 1.51 | 1.29 | 16638 |
| 1717619220 | 1.458 | -0.08 | -5.32 | 1.483 | 1.4955 | 1.458 | 8297 |
| 1717532820 | 1.54 | -0.02 | -1.03 | 1.5305 | 1.58 | 1.4945 | 8386 |
| 1717446420 | 1.556 | -0.07 | -4.48 | 1.6885 | 1.6905 | 1.51 | 4248 |
| 1717187220 | 1.629 | -0.03 | -1.72 | 1.665 | 1.665 | 1.629 | 2161 |
| 1717100820 | 1.6575 | 0.01 | 0.36 | 1.6645 | 1.7 | 1.5985 | 6420 |
| 1717014420 | 1.6515 | -0.04 | -2.28 | 1.7455 | 1.7455 | 1.6495 | 1311 |
| 1716928020 | 1.69 | -0.04 | -2.54 | 1.709 | 1.737 | 1.69 | 8526 |
| 1716841560 | 1.734 | 0.08 | 4.87 | 1.7355 | 1.7355 | 1.734 | 1038 |
| 1716582420 | 1.6535 | -0.06 | -3.59 | 1.7185 | 1.7425 | 1.6535 | 11436 |
| 1716496020 | 1.715 | -0.11 | -6.05 | 1.8435 | 1.8435 | 1.706 | 5401 |
| 1716409620 | 1.8255 | -0.02 | -1.30 | 1.829 | 1.8725 | 1.8255 | 6670 |
| 1716323160 | 1.8495 | -0.01 | -0.38 | 1.907 | 1.9595 | 1.8495 | 14417 |
| 1716236760 | 1.8565 | -0.05 | -2.80 | 1.8805 | 1.928 | 1.84 | 14573 |
| 1715977620 | 1.91 | -0.02 | -0.80 | 1.9515 | 1.9515 | 1.91 | 11680 |
| 1715891220 | 1.9255 | -0 | -0.23 | 1.886 | 1.933 | 1.886 | 1486 |
| 1715804820 | 1.93 | -0.03 | -1.53 | 1.9915 | 2.0299999 | 1.93 | 37875 |
| 1715718420 | 1.96 | -0.05 | -2.63 | 2.001 | 2.124 | 1.96 | 7409 |
| 1715631960 | 2.013 | 0.07 | 3.42 | 1.9765 | 2.013 | 1.963 | 772 |
| 1715372820 | 1.9465 | -0.25 | -11.20 | 2.173 | 2.173 | 1.9375 | 21313 |
| 1715286420 | 2.192 | 0.19 | 9.68 | 1.9975 | 2.245 | 1.9975 | 28929 |
| 1715200020 | 1.9985 | -0.28 | -12.23 | 2.255 | 2.255 | 1.9985 | 14805 |
| 1715113620 | 2.277 | -0.12 | -5.13 | 2.4329999 | 2.4329999 | 2.249 | 24436 |
| 1715027220 | 2.4 | 0.02 | 0.67 | 2.36 | 2.4 | 2.36 | 2130 |
| 1714768020 | 2.384 | -0.01 | -0.42 | 2.371 | 2.384 | 2.371 | 61 |
| 1714681560 | 2.394 | -0.04 | -1.80 | 2.3969999 | 2.3969999 | 2.3809999 | 348 |
| 1714508820 | 2.438 | 0 | 0.08 | 2.438 | 2.438 | 2.438 | 410 |
| 1714422420 | 2.436 | 0.05 | 2.18 | 2.436 | 2.436 | 2.436 | 300 |
| 1714163220 | 2.384 | -0.02 | -0.67 | 2.375 | 2.384 | 2.375 | 350 |
| 1714076820 | 2.4 | -0.15 | -5.96 | 2.494 | 2.519 | 2.4 | 1560 |
| 1713990420 | 2.552 | -0.23 | -8.20 | 2.552 | 2.552 | 2.552 | 1200 |
| 1713903960 | 2.7799999 | 0.14 | 5.34 | 2.702 | 2.787 | 2.682 | 31855 |
| 1713817560 | 2.6389999 | 0.05 | 1.85 | 2.583 | 2.6389999 | 2.464 | 7248 |
| 1713558420 | 2.591 | 0.19 | 8.09 | 2.358 | 2.591 | 2.358 | 4755 |
| 1713472020 | 2.3969999 | -0.07 | -2.72 | 2.4009999 | 2.4369999 | 2.371 | 5605 |
| 1713385620 | 2.464 | -0.04 | -1.56 | 2.499 | 2.5 | 2.464 | 719 |
| 1713299220 | 2.503 | -0.04 | -1.53 | 2.515 | 2.515 | 2.503 | 1730 |
| 1713212820 | 2.5419999 | -0.18 | -6.75 | 2.794 | 2.864 | 2.5419999 | 8178 |
| 1712953620 | 2.726 | 0.17 | 6.61 | 2.7 | 2.848 | 2.67 | 32262 |
| 1712867220 | 2.557 | 0.11 | 4.32 | 2.475 | 2.583 | 2.475 | 8445 |
| 1712780760 | 2.451 | 0.07 | 2.81 | 2.475 | 2.475 | 2.4489999 | 600 |
| 1712694360 | 2.384 | -0.08 | -3.21 | 2.392 | 2.4 | 2.384 | 780 |
| 1712607960 | 2.463 | 0.01 | 0.53 | 2.485 | 2.485 | 2.45 | 2010 |
| 1712348820 | 2.45 | 0.02 | 0.74 | 2.4089999 | 2.482 | 2.4089999 | 443 |
| 1712262360 | 2.432 | -0.01 | -0.25 | 2.408 | 2.465 | 2.407 | 2843 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
