BioXcel Therapeutics, Inc. (BTAI)
NASDAQ: BTAI · Real-Time Price · USD
2.970
-0.400 (-11.87%)
At close: Mar 10, 2025, 4:00 PM
3.135
+0.165 (5.56%)
Pre-market: Mar 11, 2025, 7:17 AM EST

BioXcel Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20253.273.852.922.972.97-11.87%1,468,279
Mar 7, 20252.753.442.683.373.3722.99%2,508,999
Mar 6, 20252.663.082.442.742.740.37%1,125,990
Mar 5, 20253.183.362.732.732.731.11%10,120,518
Mar 4, 20253.503.502.522.702.70-28.00%2,284,909
Mar 3, 20252.406.832.373.753.7573.61%146,665,696
Feb 28, 20251.952.821.822.162.1624.86%102,551,264
Feb 27, 20251.801.931.721.731.73-3.89%81,354
Feb 26, 20251.801.891.791.801.80-50,952
Feb 25, 20252.002.021.751.801.80-8.63%146,798
Feb 24, 20252.142.191.931.971.97-7.51%127,148
Feb 21, 20252.272.302.102.132.13-7.39%123,021
Feb 20, 20252.402.472.252.302.30-3.36%89,172
Feb 19, 20252.272.602.272.382.384.85%240,582
Feb 18, 20252.392.392.182.272.27-1.73%116,350
Feb 14, 20252.362.502.302.312.31-2.94%131,744
Feb 13, 20252.802.802.162.382.38-15.30%348,305
Feb 12, 20252.552.842.502.812.8110.20%158,780
Feb 11, 20252.932.932.512.552.55-14.43%230,256
Feb 10, 20252.823.152.742.982.9812.88%390,070
Feb 7, 20253.103.122.562.642.64-11.59%283,317
Feb 6, 20253.683.822.942.992.99-37.56%613,067
Feb 5, 20254.804.884.264.784.784.87%258,854
Feb 4, 20254.805.284.544.564.56-7.37%134,662
Feb 3, 20254.935.124.674.924.92-5.62%90,885
Jan 31, 20255.205.415.055.225.220.97%33,899
Jan 30, 20255.125.444.755.175.17-2.20%129,427
Jan 29, 20255.425.585.265.285.28-4.00%53,792
Jan 28, 20255.575.625.155.505.50-5.95%74,052
Jan 27, 20255.285.965.045.855.857.54%178,034
Jan 24, 20256.446.995.445.445.44-10.48%1,909,219
Jan 23, 20255.776.145.496.086.084.49%152,449
Jan 22, 20255.696.695.455.825.821.54%196,092
Jan 21, 20255.465.865.445.735.734.07%48,329
Jan 17, 20255.605.745.205.505.50-0.52%56,001
Jan 16, 20255.605.745.335.535.53-0.20%23,080
Jan 15, 20255.715.795.305.545.54-2.86%56,374
Jan 14, 20256.246.305.605.715.71-7.07%37,980
Jan 13, 20255.636.145.126.146.141.72%74,759
Jan 10, 20255.926.135.626.046.04-2.12%52,068
Jan 8, 20257.407.496.016.176.17-18.21%107,433
Jan 7, 20259.129.146.937.547.54-17.77%114,488
Jan 6, 20256.729.266.709.179.1738.45%403,621
Jan 3, 20256.566.646.286.626.625.61%35,582
Jan 2, 20256.166.696.086.276.274.85%41,278
Dec 31, 20245.926.405.775.985.981.91%53,061
Dec 30, 20246.726.725.605.875.87-6.84%78,720
Dec 27, 20246.087.045.956.306.305.86%113,891
Dec 26, 20245.606.395.285.955.955.95%110,019
Dec 24, 20245.445.715.235.625.621.37%26,249