Skip to main content

Bioxcel Therapeutics Inc (NQ: BTAI )

0.6668 -0.0472 (-6.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 12.53 13.10 12.47 12.59 165,572 -0.04(-0.32%)
Oct 28, 2022 12.09 12.67 11.71 12.63 152,125 +0.69(+5.78%)
Oct 27, 2022 12.24 12.24 11.37 11.94 161,054 -0.11(-0.91%)
Oct 26, 2022 12.18 12.64 11.85 12.05 174,475 -0.17(-1.39%)
Oct 25, 2022 11.61 12.34 11.61 12.22 181,834 +0.73(+6.35%)
Oct 24, 2022 10.93 11.67 10.58 11.49 269,108 +0.70(+6.49%)
Oct 21, 2022 10.95 11.04 10.70 10.79 163,731 -0.08(-0.74%)
Oct 20, 2022 10.41 11.34 10.40 10.87 425,908 +0.52(+5.02%)
Oct 19, 2022 10.38 10.39 10.00 10.35 284,176 -0.15(-1.43%)
Oct 18, 2022 11.00 11.35 10.42 10.50 229,651 +0.02(+0.19%)
Oct 17, 2022 10.57 10.77 10.33 10.48 157,107 +0.23(+2.24%)
Oct 14, 2022 11.10 11.27 10.23 10.25 196,442 -0.72(-6.56%)
Oct 13, 2022 10.45 11.23 10.29 10.97 150,962 +0.08(+0.73%)
Oct 12, 2022 11.00 11.14 10.47 10.89 92,699 -0.09(-0.82%)
Oct 11, 2022 10.84 11.10 10.51 10.98 203,309 +0.25(+2.33%)
Oct 10, 2022 11.10 11.10 10.72 10.73 157,124 -0.37(-3.33%)
Oct 07, 2022 11.49 11.55 11.10 11.10 187,964 -0.61(-5.21%)
Oct 06, 2022 12.20 12.54 11.69 11.71 146,221 -0.54(-4.41%)
Oct 05, 2022 12.26 12.53 11.63 12.25 216,237 -0.21(-1.69%)
Oct 04, 2022 11.88 12.54 11.79 12.46 227,148 +0.92(+7.97%)
Oct 03, 2022 11.93 11.93 11.27 11.54 172,478 -0.28(-2.37%)
Sep 30, 2022 11.34 12.05 11.22 11.82 229,505 +0.48(+4.23%)
Sep 29, 2022 11.48 11.81 11.15 11.34 182,342 -0.41(-3.49%)
Sep 28, 2022 11.46 12.07 11.50 11.75 184,808 +0.56(+5.00%)
Sep 27, 2022 11.40 11.84 10.98 11.19 150,738 -0.06(-0.53%)
Sep 26, 2022 11.34 11.77 11.04 11.25 251,541 -0.29(-2.51%)
Sep 23, 2022 11.89 11.91 11.33 11.54 253,382 -0.41(-3.43%)
Sep 22, 2022 11.89 12.15 11.76 11.95 168,320 -0.09(-0.75%)
Sep 21, 2022 12.74 13.11 11.96 12.04 376,085 -0.63(-4.97%)
Sep 20, 2022 12.68 12.99 12.43 12.67 223,027 -0.09(-0.71%)
Sep 19, 2022 12.41 12.94 12.21 12.76 183,971 +0.19(+1.51%)
Sep 16, 2022 13.12 13.18 12.47 12.57 260,605 -0.70(-5.28%)
Sep 15, 2022 12.92 13.54 12.92 13.27 299,652 +0.17(+1.30%)
Sep 14, 2022 13.26 13.55 12.94 13.10 227,978 -0.16(-1.21%)
Sep 13, 2022 14.05 14.13 13.14 13.26 269,876 -1.24(-8.55%)
Sep 12, 2022 14.67 14.71 14.16 14.50 117,809 -0.10(-0.68%)
Sep 09, 2022 15.12 15.42 14.54 14.60 188,574 -0.46(-3.05%)
Sep 08, 2022 14.22 15.21 14.22 15.06 173,539 +0.62(+4.29%)
Sep 07, 2022 13.10 14.49 13.10 14.44 180,736 +1.17(+8.82%)
Sep 06, 2022 14.04 14.17 13.18 13.27 237,719 -0.80(-5.69%)
Sep 02, 2022 14.42 14.84 13.94 14.07 161,740 +0.02(+0.14%)
Sep 01, 2022 13.43 14.09 13.16 14.05 213,057 +0.37(+2.70%)
Aug 31, 2022 13.81 14.23 13.63 13.68 197,359 +0.01(+0.07%)
Aug 30, 2022 13.85 13.90 13.21 13.67 209,872 -0.06(-0.44%)
Aug 29, 2022 13.50 14.09 13.50 13.73 141,909 -0.01(-0.07%)
Aug 26, 2022 14.47 14.47 13.65 13.74 174,789 -0.71(-4.91%)
Aug 25, 2022 14.57 14.64 14.07 14.45 199,532 -0.06(-0.41%)
Aug 24, 2022 14.19 14.73 14.05 14.51 216,396 +0.25(+1.75%)
Aug 23, 2022 14.34 14.49 14.01 14.26 169,566 -0.03(-0.21%)
Aug 22, 2022 14.19 14.50 13.93 14.29 260,828 -0.15(-1.04%)
Aug 19, 2022 14.33 14.64 14.06 14.44 146,419 -0.22(-1.50%)
Aug 18, 2022 14.41 14.74 13.94 14.66 423,668 +0.11(+0.76%)
Aug 17, 2022 14.65 15.04 14.42 14.55 224,957 -0.32(-2.15%)
Aug 16, 2022 15.19 15.26 14.68 14.87 234,891 -0.39(-2.56%)
Aug 15, 2022 15.65 16.00 15.22 15.26 265,500 -0.38(-2.43%)
Aug 12, 2022 15.29 15.94 15.12 15.64 307,427 +0.47(+3.10%)
Aug 11, 2022 15.06 15.67 14.76 15.17 409,144 +0.17(+1.13%)
Aug 10, 2022 15.76 15.79 14.61 15.00 516,199 -0.36(-2.34%)
Aug 09, 2022 16.25 16.26 14.89 15.36 412,325 -1.26(-7.58%)
Aug 08, 2022 16.60 16.81 15.66 16.62 405,477 +0.21(+1.28%)
Aug 05, 2022 15.55 16.59 15.20 16.41 335,651 +0.58(+3.66%)
Aug 04, 2022 15.04 15.87 15.04 15.83 235,556 +0.92(+6.17%)
Aug 03, 2022 14.43 15.74 14.39 14.91 332,628 +0.71(+5.00%)
Aug 02, 2022 13.69 14.74 13.69 14.20 288,405 +0.42(+3.05%)
Aug 01, 2022 15.32 15.57 13.65 13.78 508,846 -1.66(-10.75%)
Jul 29, 2022 15.54 15.54 14.98 15.44 254,551 -0.27(-1.72%)
Jul 28, 2022 15.81 15.99 15.06 15.71 167,439 -0.08(-0.51%)
Jul 27, 2022 15.55 15.93 15.22 15.79 204,273 +0.53(+3.47%)
Jul 26, 2022 15.14 15.88 14.89 15.26 210,596 -0.01(-0.07%)
Jul 25, 2022 15.85 16.16 15.13 15.27 218,026 -0.58(-3.66%)
Jul 22, 2022 17.00 17.00 15.75 15.85 191,899 -1.03(-6.10%)
Jul 21, 2022 17.39 17.50 16.52 16.88 195,667 -0.59(-3.38%)
Jul 20, 2022 16.27 18.07 16.27 17.47 550,222 +1.34(+8.31%)
Jul 19, 2022 15.51 16.68 15.46 16.13 384,772 +0.84(+5.49%)
Jul 18, 2022 17.69 17.69 15.17 15.29 394,852 -1.56(-9.26%)
Jul 15, 2022 17.40 17.40 16.29 16.85 481,330 -0.25(-1.46%)
Jul 14, 2022 17.48 17.97 17.10 17.10 440,980 -0.79(-4.42%)
Jul 13, 2022 15.00 18.08 14.97 17.89 856,608 +2.37(+15.27%)
Jul 12, 2022 15.14 15.65 14.19 15.52 325,461 +0.42(+2.78%)
Jul 11, 2022 16.07 16.07 15.04 15.10 438,658 -1.11(-6.85%)
Jul 08, 2022 16.53 17.21 16.15 16.21 391,819 -0.45(-2.70%)
Jul 07, 2022 16.00 16.99 15.89 16.66 689,891 +0.81(+5.11%)
Jul 06, 2022 14.74 16.36 14.56 15.85 767,945 +1.21(+8.27%)
Jul 05, 2022 14.03 14.69 13.81 14.64 449,217 +0.37(+2.59%)
Jul 01, 2022 13.05 14.59 12.97 14.27 773,083 +1.07(+8.11%)
Jun 30, 2022 12.99 13.63 12.67 13.20 443,136 -0.18(-1.35%)
Jun 29, 2022 12.31 13.57 11.98 13.38 549,475 +0.96(+7.73%)
Jun 28, 2022 12.94 13.00 12.21 12.42 385,983 -0.42(-3.27%)
Jun 27, 2022 12.25 12.87 11.93 12.84 426,898 +0.73(+6.03%)
Jun 24, 2022 12.47 12.60 11.91 12.11 1,182,460 +0.05(+0.41%)
Jun 23, 2022 11.29 12.11 11.20 12.06 414,095 +0.86(+7.68%)
Jun 22, 2022 10.52 11.66 10.37 11.20 344,332 +0.42(+3.90%)
Jun 21, 2022 10.60 11.34 10.60 10.78 518,386 +0.45(+4.36%)
Jun 17, 2022 9.170 10.51 9.170 10.33 2,399,472 +1.30(+14.40%)
Jun 16, 2022 9.440 9.630 8.880 9.030 965,458 -0.83(-8.42%)
Jun 15, 2022 9.280 9.910 9.180 9.860 960,131 +0.67(+7.29%)
Jun 14, 2022 9.310 9.450 8.795 9.190 582,702 -0.05(-0.54%)
Jun 13, 2022 9.870 9.880 9.040 9.240 717,288 -1.02(-9.94%)
Jun 10, 2022 10.85 10.85 10.01 10.26 607,459 -0.95(-8.47%)
Jun 09, 2022 11.58 11.81 11.14 11.21 385,690 -0.51(-4.35%)
Jun 08, 2022 11.33 11.96 11.17 11.72 576,605 +0.20(+1.74%)
Jun 07, 2022 10.64 11.55 10.59 11.52 474,233 +0.72(+6.67%)
Jun 06, 2022 11.63 11.91 10.75 10.80 271,493 -0.37(-3.31%)
Jun 03, 2022 10.56 11.27 10.41 11.17 632,550 +0.51(+4.78%)
Jun 02, 2022 10.74 11.19 10.57 10.66 572,734 -0.15(-1.39%)
Jun 01, 2022 11.91 11.95 10.64 10.81 684,517 -0.89(-7.61%)
May 31, 2022 12.18 12.39 11.48 11.70 497,006 -0.55(-4.49%)
May 27, 2022 11.62 12.75 11.25 12.25 574,683 +0.71(+6.15%)
May 26, 2022 11.53 11.85 11.15 11.54 435,996 +0.09(+0.79%)
May 25, 2022 11.42 11.83 11.28 11.45 444,155 +0.00(+0.00%)
May 24, 2022 13.36 13.36 11.23 11.45 778,039 -2.07(-15.31%)
May 23, 2022 13.64 13.77 12.93 13.52 374,176 -0.05(-0.37%)
May 20, 2022 13.43 13.84 12.72 13.57 355,262 +0.33(+2.49%)
May 19, 2022 13.20 13.54 12.56 13.24 405,248 -0.05(-0.38%)
May 18, 2022 13.15 13.90 13.03 13.29 628,449 -0.45(-3.28%)
May 17, 2022 12.32 13.92 12.23 13.74 724,069 +1.71(+14.21%)
May 16, 2022 11.61 12.45 11.33 12.03 366,161 +0.29(+2.47%)
May 13, 2022 10.99 12.00 10.63 11.74 652,429 +0.98(+9.11%)
May 12, 2022 9.360 11.46 9.080 10.76 1,039,520 +1.09(+11.27%)
May 11, 2022 11.07 11.38 9.600 9.670 785,517 -1.56(-13.89%)
May 10, 2022 11.81 12.02 10.70 11.23 938,165 -0.13(-1.14%)
May 09, 2022 12.34 12.77 11.28 11.36 921,551 -1.20(-9.55%)
May 06, 2022 13.39 13.67 12.50 12.56 617,940 -1.15(-8.39%)
May 05, 2022 14.80 14.80 13.32 13.71 448,712 -1.09(-7.36%)
May 04, 2022 13.98 14.86 13.39 14.80 537,911 +0.82(+5.87%)
May 03, 2022 13.84 14.07 13.43 13.98 269,626 +0.03(+0.22%)
May 02, 2022 13.21 13.96 12.96 13.95 417,963 +0.84(+6.41%)
Apr 29, 2022 13.12 13.96 13.06 13.11 351,372 -0.19(-1.43%)
Apr 28, 2022 13.23 13.75 12.33 13.30 562,995 +0.13(+0.99%)
Apr 27, 2022 13.71 13.99 13.15 13.17 435,792 -0.67(-4.84%)
Apr 26, 2022 14.37 14.55 13.81 13.84 463,400 -0.78(-5.34%)
Apr 25, 2022 13.16 14.64 13.16 14.62 458,738 +0.94(+6.87%)
Apr 22, 2022 13.41 13.94 13.28 13.68 584,041 +0.22(+1.63%)
Apr 21, 2022 14.50 14.92 13.14 13.46 1,045,970 -0.97(-6.72%)
Apr 20, 2022 15.10 15.27 14.18 14.43 818,511 -0.50(-3.35%)
Apr 19, 2022 15.65 16.51 14.80 14.93 1,558,198 +0.16(+1.08%)
Apr 18, 2022 15.40 15.50 14.64 14.77 692,880 -0.81(-5.20%)
Apr 14, 2022 16.68 16.68 15.27 15.58 673,804 -0.54(-3.35%)
Apr 13, 2022 15.75 16.61 15.71 16.12 788,119 +0.37(+2.35%)
Apr 12, 2022 16.44 16.89 15.62 15.75 806,412 -0.53(-3.26%)
Apr 11, 2022 16.84 17.48 15.90 16.28 1,155,552 -0.83(-4.85%)
Apr 08, 2022 17.51 18.29 16.50 17.11 1,882,089 -0.51(-2.89%)
Apr 07, 2022 19.86 20.50 17.61 17.62 2,152,270 -2.26(-11.37%)
Apr 06, 2022 21.75 24.57 18.96 19.88 14,916,044 +0.00(+0.00%)
Apr 05, 2022 20.80 21.32 19.62 19.88 728,305 -0.61(-2.98%)
Apr 04, 2022 21.89 22.38 20.39 20.49 998,418 -1.06(-4.92%)
Apr 01, 2022 21.04 22.10 21.02 21.55 322,266 +0.64(+3.06%)
Mar 31, 2022 21.90 22.33 20.78 20.91 327,723 -0.78(-3.60%)
Mar 30, 2022 22.08 23.52 21.49 21.69 360,009 -0.30(-1.36%)
Mar 29, 2022 20.59 22.04 20.59 21.99 333,378 +1.40(+6.80%)
Mar 28, 2022 22.09 22.69 20.32 20.59 329,216 -1.37(-6.24%)
Mar 25, 2022 21.82 22.25 20.94 21.96 424,687 +0.10(+0.46%)
Mar 24, 2022 19.40 22.15 19.20 21.86 697,691 +3.01(+15.97%)
Mar 23, 2022 18.78 19.14 18.42 18.85 363,872 +0.08(+0.43%)
Mar 22, 2022 16.93 19.27 16.93 18.77 655,195 +1.96(+11.66%)
Mar 21, 2022 17.70 17.79 16.78 16.81 303,433 -0.85(-4.81%)
Mar 18, 2022 16.81 18.03 16.79 17.66 699,876 +0.81(+4.81%)
Mar 17, 2022 16.27 16.89 15.85 16.85 380,927 +0.67(+4.14%)
Mar 16, 2022 15.35 16.19 15.00 16.18 478,247 +1.12(+7.44%)
Mar 15, 2022 15.45 15.63 14.44 15.06 374,356 -0.25(-1.63%)
Mar 14, 2022 17.34 17.81 15.20 15.31 418,141 -2.01(-11.61%)
Mar 11, 2022 18.01 18.67 17.32 17.32 350,924 -0.79(-4.36%)
Mar 10, 2022 19.15 19.25 17.41 18.11 321,192 -0.78(-4.13%)
Mar 09, 2022 17.89 18.89 17.51 18.89 397,205 +1.06(+5.95%)
Mar 08, 2022 17.35 18.67 16.95 17.83 224,587 +0.18(+1.02%)
Mar 07, 2022 16.73 18.08 16.54 17.65 242,426 +1.06(+6.39%)
Mar 04, 2022 16.44 16.94 16.41 16.59 203,332 -0.12(-0.72%)
Mar 03, 2022 17.89 18.12 16.52 16.71 230,003 -0.99(-5.59%)
Mar 02, 2022 18.42 18.42 17.52 17.70 197,085 -0.59(-3.23%)
Mar 01, 2022 18.16 18.80 17.64 18.29 132,542 -0.02(-0.11%)
Feb 28, 2022 17.93 18.64 17.55 18.31 275,749 +0.24(+1.33%)
Feb 25, 2022 18.17 18.12 17.38 18.07 236,792 -0.09(-0.50%)
Feb 24, 2022 15.76 18.21 15.30 18.16 445,344 +1.70(+10.33%)
Feb 23, 2022 16.13 16.76 15.73 16.46 335,574 +0.61(+3.85%)
Feb 22, 2022 16.52 16.80 15.79 15.85 503,686 -0.97(-5.77%)
Feb 18, 2022 16.82 0 -0.43(-2.49%)
Feb 17, 2022 18.24 18.33 17.11 17.25 252,172 -1.24(-6.71%)
Feb 16, 2022 18.37 18.58 17.79 18.49 221,705 -0.08(-0.43%)
Feb 15, 2022 18.19 19.00 17.82 18.57 330,422 +0.98(+5.57%)
Feb 14, 2022 17.81 17.96 17.25 17.59 269,812 -0.13(-0.73%)
Feb 11, 2022 17.81 18.79 17.66 17.72 282,553 -0.35(-1.94%)
Feb 10, 2022 17.91 19.68 17.73 18.07 438,749 -0.49(-2.64%)
Feb 09, 2022 17.12 18.63 17.12 18.56 338,669 +1.70(+10.08%)
Feb 08, 2022 16.31 17.15 16.13 16.86 401,724 +0.25(+1.51%)
Feb 07, 2022 15.61 16.85 15.56 16.61 347,968 +0.95(+6.07%)
Feb 04, 2022 15.40 15.88 14.98 15.66 298,024 +0.34(+2.22%)
Feb 03, 2022 15.38 15.24 15.32 286,084 -0.40(-2.54%)
Feb 02, 2022 17.00 17.02 15.45 15.72 349,609 -1.17(-6.93%)
Feb 01, 2022 17.48 17.49 16.23 16.89 381,642 -0.01(-0.06%)
Jan 31, 2022 15.50 16.92 16.90 268,154 +1.31(+8.40%)
Jan 28, 2022 15.18 15.63 14.32 15.59 330,095 +0.59(+3.93%)
Jan 27, 2022 16.67 16.84 14.91 15.00 293,576 -1.43(-8.70%)
Jan 26, 2022 17.91 18.12 16.30 16.43 238,890 -1.04(-5.95%)
Jan 25, 2022 16.61 17.85 16.50 17.47 321,638 +0.27(+1.57%)
Jan 24, 2022 16.24 17.35 15.23 17.20 348,320 +0.52(+3.12%)
Jan 21, 2022 17.45 17.89 16.18 16.68 462,723 -0.75(-4.30%)
Jan 20, 2022 18.00 19.05 17.32 17.43 265,999 -0.43(-2.41%)
Jan 19, 2022 18.41 19.10 17.66 17.86 334,820 -0.14(-0.78%)
Jan 18, 2022 19.05 19.28 17.86 18.00 332,802 -1.50(-7.69%)
Jan 14, 2022 19.50 0 +0.05(+0.26%)
Jan 13, 2022 19.93 20.69 19.34 19.45 289,827 -0.38(-1.92%)
Jan 12, 2022 20.66 20.80 19.80 19.83 202,249 -0.77(-3.74%)
Jan 11, 2022 19.83 20.85 19.50 20.60 161,248 +0.80(+4.04%)
Jan 10, 2022 20.06 20.06 18.95 19.80 193,881 +0.09(+0.46%)
Jan 07, 2022 19.82 20.52 19.67 19.71 149,696 -0.11(-0.55%)
Jan 06, 2022 20.18 20.59 19.34 19.82 240,415 -0.36(-1.78%)
Jan 05, 2022 22.16 22.16 20.13 20.18 315,640 -2.14(-9.59%)
Jan 04, 2022 23.08 23.20 21.70 22.32 162,747 -0.51(-2.23%)
Jan 03, 2022 20.49 22.94 20.31 22.83 265,544 +2.50(+12.30%)
Dec 31, 2021 20.59 20.90 19.66 20.33 435,860 -0.72(-3.42%)
Dec 30, 2021 21.23 22.37 20.93 21.05 266,558 -0.32(-1.50%)
Dec 29, 2021 21.65 22.12 21.22 21.37 180,821 -0.43(-1.97%)
Dec 28, 2021 21.89 22.59 21.69 21.80 320,566 -0.25(-1.13%)
Dec 27, 2021 22.72 22.85 21.72 22.05 175,124 -0.71(-3.12%)
Dec 23, 2021 21.84 23.04 21.51 22.76 181,035 +0.92(+4.21%)
Dec 22, 2021 21.90 22.19 21.45 21.84 155,237 -0.15(-0.68%)
Dec 21, 2021 22.44 23.00 21.54 21.99 291,339 -0.02(-0.09%)
Dec 20, 2021 21.28 22.48 20.76 22.01 216,462 -0.29(-1.30%)
Dec 17, 2021 20.91 22.88 20.57 22.30 661,635 +1.39(+6.65%)
Dec 16, 2021 21.87 22.20 20.37 20.91 286,441 -0.82(-3.77%)
Dec 15, 2021 20.16 21.79 18.71 21.73 422,974 +1.61(+8.00%)
Dec 14, 2021 20.93 20.96 19.49 20.12 330,137 -1.13(-5.32%)
Dec 13, 2021 21.65 22.33 20.90 21.25 187,714 -0.60(-2.75%)
Dec 10, 2021 22.15 22.61 21.50 21.85 207,069 -0.29(-1.31%)
Dec 09, 2021 23.46 23.94 22.03 22.14 192,653 -1.65(-6.94%)
Dec 08, 2021 22.76 24.42 22.10 23.79 301,776 +1.22(+5.41%)
Dec 07, 2021 21.47 22.95 21.47 22.57 208,113 +1.62(+7.73%)
Dec 06, 2021 21.22 21.32 20.20 20.95 281,091 -0.51(-2.38%)
Dec 03, 2021 22.72 22.93 21.18 21.46 356,298 -1.22(-5.38%)
Dec 02, 2021 20.44 22.99 19.68 22.68 569,932 +2.25(+11.01%)
Dec 01, 2021 18.88 21.00 18.82 20.43 1,003,111 -2.50(-10.90%)
Nov 30, 2021 21.80 22.97 21.70 22.93 324,897 +0.69(+3.10%)
Nov 29, 2021 22.96 23.40 21.68 22.24 387,961 -0.34(-1.51%)
Nov 26, 2021 23.41 23.76 22.04 22.58 240,313 -1.26(-5.29%)
Nov 24, 2021 23.63 24.38 23.40 23.84 192,151 -0.01(-0.04%)
Nov 23, 2021 24.18 24.72 23.03 23.85 318,589 -0.40(-1.65%)
Nov 22, 2021 25.56 26.25 24.25 24.25 350,951 -1.17(-4.60%)
Nov 19, 2021 24.81 25.58 24.61 25.42 210,720 +0.44(+1.76%)
Nov 18, 2021 26.27 25.10 24.65 24.98 350,757 -1.52(-5.74%)
Nov 17, 2021 27.47 28.00 26.35 26.50 336,952 -1.16(-4.19%)
Nov 16, 2021 27.30 27.98 25.71 27.66 705,556 +0.45(+1.65%)
Nov 15, 2021 29.65 29.85 26.55 27.21 1,508,266 -7.32(-21.20%)
Nov 12, 2021 33.35 34.60 32.94 34.53 126,148 +1.48(+4.48%)
Nov 11, 2021 34.44 34.81 32.38 33.05 170,460 -1.23(-3.59%)
Nov 10, 2021 34.92 34.14 34.28 273,085 +0.41(+1.21%)
Nov 09, 2021 34.02 34.50 33.16 33.87 199,411 -0.26(-0.76%)
Nov 08, 2021 34.42 34.63 33.80 34.13 120,301 -0.11(-0.32%)
Nov 05, 2021 35.20 35.25 33.51 34.24 195,674 -0.85(-2.42%)
Nov 04, 2021 35.00 36.10 34.13 35.09 240,968 +0.12(+0.34%)
Nov 03, 2021 31.96 35.00 31.34 34.97 379,753 +2.82(+8.77%)
Nov 02, 2021 31.27 32.27 30.74 32.15 170,472 +0.80(+2.55%)
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.