BioXcel Therapeutics, Inc. (BTAI)

NASDAQ: BTAI · Real-Time Price · USD

0.326

+0.003 (0.96%)

At close: Jan 31, 2025, 4:00 PM

0.318

-0.008 (-2.45%)

After-hours: Jan 31, 2025, 6:17 PM EST

BioXcel Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.33	0.34	0.32	0.33	0.33	0.96%	542,387
Jan 30, 2025	0.32	0.34	0.30	0.32	0.32	-2.18%	2,070,836
Jan 29, 2025	0.34	0.35	0.33	0.33	0.33	-4.01%	860,681
Jan 28, 2025	0.35	0.35	0.32	0.34	0.34	-5.94%	1,184,833
Jan 27, 2025	0.33	0.37	0.32	0.37	0.37	7.53%	2,848,553
Jan 24, 2025	0.40	0.44	0.34	0.34	0.34	-10.48%	30,547,516
Jan 23, 2025	0.36	0.38	0.34	0.38	0.38	4.48%	2,439,187
Jan 22, 2025	0.36	0.42	0.34	0.36	0.36	1.54%	3,137,476
Jan 21, 2025	0.34	0.37	0.34	0.36	0.36	4.07%	773,278
Jan 17, 2025	0.35	0.36	0.33	0.34	0.34	-0.52%	896,022
Jan 16, 2025	0.35	0.36	0.33	0.35	0.35	-0.20%	369,291
Jan 15, 2025	0.36	0.36	0.33	0.35	0.35	-2.86%	901,986
Jan 14, 2025	0.39	0.39	0.35	0.36	0.36	-7.06%	607,695
Jan 13, 2025	0.35	0.38	0.32	0.38	0.38	1.72%	1,196,150
Jan 10, 2025	0.37	0.38	0.35	0.38	0.38	-2.13%	833,094
Jan 8, 2025	0.46	0.47	0.38	0.39	0.39	-18.20%	1,718,933
Jan 7, 2025	0.57	0.57	0.43	0.47	0.47	-17.78%	1,831,813
Jan 6, 2025	0.42	0.58	0.42	0.57	0.57	38.45%	6,457,947
Jan 3, 2025	0.41	0.41	0.39	0.41	0.41	5.61%	569,324
Jan 2, 2025	0.38	0.42	0.38	0.39	0.39	4.84%	660,456
Dec 31, 2024	0.37	0.40	0.36	0.37	0.37	1.91%	848,991
Dec 30, 2024	0.42	0.42	0.35	0.37	0.37	-6.83%	1,259,521
Dec 27, 2024	0.38	0.44	0.37	0.39	0.39	5.86%	1,822,265
Dec 26, 2024	0.35	0.40	0.33	0.37	0.37	5.95%	1,760,306
Dec 24, 2024	0.34	0.36	0.33	0.35	0.35	1.36%	419,984
Dec 23, 2024	0.34	0.36	0.32	0.35	0.35	1.58%	702,920
Dec 20, 2024	0.30	0.34	0.30	0.34	0.34	8.12%	825,573
Dec 19, 2024	0.35	0.36	0.32	0.32	0.32	-11.20%	762,308
Dec 18, 2024	0.39	0.40	0.35	0.36	0.36	-8.95%	1,217,783
Dec 17, 2024	0.39	0.40	0.39	0.39	0.39	-4.01%	539,772
Dec 16, 2024	0.43	0.52	0.35	0.41	0.41	-1.38%	2,119,028
Dec 13, 2024	0.40	0.42	0.40	0.41	0.41	0.54%	249,966
Dec 12, 2024	0.43	0.45	0.39	0.41	0.41	-4.90%	457,635
Dec 11, 2024	0.45	0.48	0.41	0.43	0.43	-1.91%	646,983
Dec 10, 2024	0.50	0.50	0.43	0.44	0.44	-7.79%	521,946
Dec 9, 2024	0.44	0.56	0.44	0.48	0.48	16.85%	3,487,191
Dec 6, 2024	0.39	0.41	0.38	0.41	0.41	6.75%	658,510
Dec 5, 2024	0.41	0.41	0.36	0.38	0.38	-5.02%	559,250
Dec 4, 2024	0.41	0.42	0.38	0.40	0.40	-1.37%	1,030,882
Dec 3, 2024	0.44	0.44	0.40	0.41	0.41	-5.18%	444,209
Dec 2, 2024	0.42	0.44	0.42	0.43	0.43	5.16%	509,686
Nov 29, 2024	0.46	0.47	0.40	0.41	0.41	-9.59%	1,961,694
Nov 27, 2024	0.46	0.47	0.42	0.45	0.45	-2.46%	739,693
Nov 26, 2024	0.50	0.50	0.46	0.46	0.46	-1.32%	495,054
Nov 25, 2024	0.50	0.50	0.45	0.47	0.47	-7.66%	1,028,171
Nov 22, 2024	0.54	0.55	0.49	0.51	0.51	-10.80%	1,845,948
Nov 21, 2024	0.57	0.58	0.57	0.57	0.57	-2.96%	195,083
Nov 20, 2024	0.59	0.60	0.55	0.59	0.59	-2.44%	373,134
Nov 19, 2024	0.56	0.61	0.54	0.60	0.60	3.91%	329,567
Nov 18, 2024	0.57	0.58	0.51	0.58	0.58	2.06%	368,435
Nov 15, 2024	0.55	0.57	0.52	0.57	0.57	9.20%	448,309
Nov 14, 2024	0.63	0.63	0.50	0.52	0.52	-15.93%	746,893
Nov 13, 2024	0.69	0.69	0.59	0.62	0.62	-6.92%	540,520
Nov 12, 2024	0.68	0.72	0.65	0.67	0.67	-7.61%	763,055
Nov 11, 2024	0.68	0.72	0.66	0.72	0.72	5.85%	681,374
Nov 8, 2024	0.69	0.69	0.65	0.68	0.68	1.48%	303,282
Nov 7, 2024	0.72	0.76	0.65	0.67	0.67	-8.21%	765,695
Nov 6, 2024	0.66	0.74	0.66	0.73	0.73	7.86%	516,977
Nov 5, 2024	0.63	0.68	0.63	0.68	0.68	4.95%	230,242
Nov 4, 2024	0.66	0.66	0.62	0.64	0.64	0.28%	244,585
Nov 1, 2024	0.67	0.69	0.64	0.64	0.64	-3.55%	276,988
Oct 31, 2024	0.71	0.72	0.64	0.67	0.67	-6.61%	413,631
Oct 30, 2024	0.73	0.83	0.70	0.71	0.71	0.45%	848,864
Oct 29, 2024	0.66	0.72	0.64	0.71	0.71	6.57%	593,727
Oct 28, 2024	0.61	0.67	0.61	0.67	0.67	9.24%	480,750
Oct 25, 2024	0.60	0.65	0.60	0.61	0.61	1.77%	360,064
Oct 24, 2024	0.58	0.62	0.58	0.60	0.60	3.56%	305,634
Oct 23, 2024	0.59	0.59	0.57	0.58	0.58	-0.53%	140,144
Oct 22, 2024	0.55	0.59	0.55	0.58	0.58	6.06%	307,571
Oct 21, 2024	0.58	0.59	0.54	0.55	0.55	-2.93%	204,405
Oct 18, 2024	0.57	0.59	0.56	0.57	0.57	-0.74%	134,032
Oct 17, 2024	0.57	0.59	0.56	0.57	0.57	-1.72%	216,452
Oct 16, 2024	0.57	0.59	0.57	0.58	0.58	1.95%	243,183
Oct 15, 2024	0.53	0.59	0.53	0.57	0.57	6.06%	455,779
Oct 14, 2024	0.53	0.55	0.52	0.54	0.54	1.88%	357,746
Oct 11, 2024	0.51	0.54	0.51	0.53	0.53	2.23%	251,180
Oct 10, 2024	0.54	0.55	0.51	0.52	0.52	-5.05%	276,359
Oct 9, 2024	0.56	0.57	0.53	0.54	0.54	-2.31%	223,607
Oct 8, 2024	0.56	0.56	0.54	0.56	0.56	0.95%	526,690
Oct 7, 2024	0.57	0.59	0.54	0.55	0.55	-5.95%	399,947
Oct 4, 2024	0.55	0.59	0.55	0.58	0.58	6.31%	466,149
Oct 3, 2024	0.54	0.56	0.54	0.55	0.55	1.89%	272,209
Oct 2, 2024	0.56	0.58	0.54	0.54	0.54	-3.85%	627,248
Oct 1, 2024	0.61	0.61	0.56	0.56	0.56	-7.95%	371,008
Sep 30, 2024	0.61	0.64	0.61	0.61	0.61	1.18%	462,807
Sep 27, 2024	0.54	0.62	0.54	0.60	0.60	12.84%	774,278
Sep 26, 2024	0.53	0.54	0.51	0.53	0.53	1.54%	956,342
Sep 25, 2024	0.56	0.56	0.52	0.53	0.53	-7.00%	614,680
Sep 24, 2024	0.59	0.59	0.54	0.57	0.57	-2.28%	572,640
Sep 23, 2024	0.60	0.62	0.58	0.58	0.58	0.42%	206,676
Sep 20, 2024	0.67	0.67	0.58	0.58	0.58	-12.13%	1,009,216
Sep 19, 2024	0.63	0.67	0.63	0.66	0.66	2.98%	430,206
Sep 18, 2024	0.64	0.67	0.63	0.64	0.64	1.08%	264,643
Sep 17, 2024	0.63	0.66	0.63	0.63	0.63	-1.50%	313,575
Sep 16, 2024	0.72	0.84	0.64	0.64	0.64	-5.88%	4,404,396
Sep 13, 2024	0.56	0.68	0.56	0.68	0.68	23.64%	1,088,712
Sep 12, 2024	0.56	0.57	0.54	0.55	0.55	0.18%	360,821
Sep 11, 2024	0.54	0.56	0.53	0.55	0.55	1.67%	170,410
Sep 10, 2024	0.59	0.59	0.53	0.54	0.54	-2.47%	269,595
Sep 9, 2024	0.57	0.58	0.55	0.55	0.55	1.34%	233,470