BioXcel Therapeutics, Inc. (BTAI)
NASDAQ: BTAI · Real-Time Price · USD
2.245
-0.185 (-7.61%)
Mar 13, 2025, 4:00 PM EDT - Market closed
BioXcel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 2.33 | 2.42 | 2.16 | 2.25 | 2.25 | -7.61% | 204,008 |
| Mar 12, 2025 | 2.52 | 2.60 | 2.34 | 2.43 | 2.43 | -1.62% | 280,630 |
| Mar 11, 2025 | 3.07 | 3.15 | 2.25 | 2.47 | 2.47 | -16.84% | 1,187,083 |
| Mar 10, 2025 | 3.27 | 3.85 | 2.92 | 2.97 | 2.97 | -11.87% | 1,468,279 |
| Mar 7, 2025 | 2.75 | 3.44 | 2.68 | 3.37 | 3.37 | 22.99% | 2,508,999 |
| Mar 6, 2025 | 2.66 | 3.08 | 2.44 | 2.74 | 2.74 | 0.37% | 1,125,990 |
| Mar 5, 2025 | 3.18 | 3.36 | 2.73 | 2.73 | 2.73 | 1.11% | 10,120,518 |
| Mar 4, 2025 | 3.50 | 3.50 | 2.52 | 2.70 | 2.70 | -28.00% | 2,284,909 |
| Mar 3, 2025 | 2.40 | 6.83 | 2.37 | 3.75 | 3.75 | 73.61% | 146,665,696 |
| Feb 28, 2025 | 1.95 | 2.82 | 1.82 | 2.16 | 2.16 | 24.86% | 102,551,264 |
| Feb 27, 2025 | 1.80 | 1.93 | 1.72 | 1.73 | 1.73 | -3.89% | 81,354 |
| Feb 26, 2025 | 1.80 | 1.89 | 1.79 | 1.80 | 1.80 | - | 50,952 |
| Feb 25, 2025 | 2.00 | 2.02 | 1.75 | 1.80 | 1.80 | -8.63% | 146,798 |
| Feb 24, 2025 | 2.14 | 2.19 | 1.93 | 1.97 | 1.97 | -7.51% | 127,148 |
| Feb 21, 2025 | 2.27 | 2.30 | 2.10 | 2.13 | 2.13 | -7.39% | 123,021 |
| Feb 20, 2025 | 2.40 | 2.47 | 2.25 | 2.30 | 2.30 | -3.36% | 89,172 |
| Feb 19, 2025 | 2.27 | 2.60 | 2.27 | 2.38 | 2.38 | 4.85% | 240,582 |
| Feb 18, 2025 | 2.39 | 2.39 | 2.18 | 2.27 | 2.27 | -1.73% | 116,350 |
| Feb 14, 2025 | 2.36 | 2.50 | 2.30 | 2.31 | 2.31 | -2.94% | 131,744 |
| Feb 13, 2025 | 2.80 | 2.80 | 2.16 | 2.38 | 2.38 | -15.30% | 348,305 |
| Feb 12, 2025 | 2.55 | 2.84 | 2.50 | 2.81 | 2.81 | 10.20% | 158,780 |
| Feb 11, 2025 | 2.93 | 2.93 | 2.51 | 2.55 | 2.55 | -14.43% | 230,256 |
| Feb 10, 2025 | 2.82 | 3.15 | 2.74 | 2.98 | 2.98 | 12.88% | 390,070 |
| Feb 7, 2025 | 3.10 | 3.12 | 2.56 | 2.64 | 2.64 | -11.59% | 283,317 |
| Feb 6, 2025 | 3.68 | 3.82 | 2.94 | 2.99 | 2.99 | -37.56% | 613,067 |
| Feb 5, 2025 | 4.80 | 4.88 | 4.26 | 4.78 | 4.78 | 4.87% | 258,854 |
| Feb 4, 2025 | 4.80 | 5.28 | 4.54 | 4.56 | 4.56 | -7.37% | 134,662 |
| Feb 3, 2025 | 4.93 | 5.12 | 4.67 | 4.92 | 4.92 | -5.62% | 90,885 |
| Jan 31, 2025 | 5.20 | 5.41 | 5.05 | 5.22 | 5.22 | 0.97% | 33,899 |
| Jan 30, 2025 | 5.12 | 5.44 | 4.75 | 5.17 | 5.17 | -2.20% | 129,427 |
| Jan 29, 2025 | 5.42 | 5.58 | 5.26 | 5.28 | 5.28 | -4.00% | 53,792 |
| Jan 28, 2025 | 5.57 | 5.62 | 5.15 | 5.50 | 5.50 | -5.95% | 74,052 |
| Jan 27, 2025 | 5.28 | 5.96 | 5.04 | 5.85 | 5.85 | 7.54% | 178,034 |
| Jan 24, 2025 | 6.44 | 6.99 | 5.44 | 5.44 | 5.44 | -10.48% | 1,909,219 |
| Jan 23, 2025 | 5.77 | 6.14 | 5.49 | 6.08 | 6.08 | 4.49% | 152,449 |
| Jan 22, 2025 | 5.69 | 6.69 | 5.45 | 5.82 | 5.82 | 1.54% | 196,092 |
| Jan 21, 2025 | 5.46 | 5.86 | 5.44 | 5.73 | 5.73 | 4.07% | 48,329 |
| Jan 17, 2025 | 5.60 | 5.74 | 5.20 | 5.50 | 5.50 | -0.52% | 56,001 |
| Jan 16, 2025 | 5.60 | 5.74 | 5.33 | 5.53 | 5.53 | -0.20% | 23,080 |
| Jan 15, 2025 | 5.71 | 5.79 | 5.30 | 5.54 | 5.54 | -2.86% | 56,374 |
| Jan 14, 2025 | 6.24 | 6.30 | 5.60 | 5.71 | 5.71 | -7.07% | 37,980 |
| Jan 13, 2025 | 5.63 | 6.14 | 5.12 | 6.14 | 6.14 | 1.72% | 74,759 |
| Jan 10, 2025 | 5.92 | 6.13 | 5.62 | 6.04 | 6.04 | -2.12% | 52,068 |
| Jan 8, 2025 | 7.40 | 7.49 | 6.01 | 6.17 | 6.17 | -18.21% | 107,433 |
| Jan 7, 2025 | 9.12 | 9.14 | 6.93 | 7.54 | 7.54 | -17.77% | 114,488 |
| Jan 6, 2025 | 6.72 | 9.26 | 6.70 | 9.17 | 9.17 | 38.45% | 403,621 |
| Jan 3, 2025 | 6.56 | 6.64 | 6.28 | 6.62 | 6.62 | 5.61% | 35,582 |
| Jan 2, 2025 | 6.16 | 6.69 | 6.08 | 6.27 | 6.27 | 4.85% | 41,278 |
| Dec 31, 2024 | 5.92 | 6.40 | 5.77 | 5.98 | 5.98 | 1.91% | 53,061 |
| Dec 30, 2024 | 6.72 | 6.72 | 5.60 | 5.87 | 5.87 | -6.84% | 78,720 |