BioXcel Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 6, 2024	0.59	0.61	0.54	0.55	0.55	-7.41%	892,654
Sep 5, 2024	0.61	0.62	0.58	0.59	0.59	-1.65%	183,471
Sep 4, 2024	0.62	0.63	0.59	0.60	0.60	-3.21%	183,945
Sep 3, 2024	0.63	0.64	0.60	0.62	0.62	0.80%	311,277
Aug 30, 2024	0.63	0.63	0.59	0.62	0.62	-3.18%	218,714
Aug 29, 2024	0.63	0.64	0.60	0.64	0.64	5.03%	279,794
Aug 28, 2024	0.65	0.66	0.58	0.60	0.60	-8.22%	589,280
Aug 27, 2024	0.71	0.71	0.64	0.66	0.66	-6.82%	271,113
Aug 26, 2024	0.69	0.71	0.66	0.71	0.71	4.15%	498,565
Aug 23, 2024	0.66	0.68	0.66	0.68	0.68	4.13%	296,405
Aug 22, 2024	0.69	0.69	0.64	0.65	0.65	-4.17%	438,126
Aug 21, 2024	0.68	0.70	0.66	0.68	0.68	1.80%	213,203
Aug 20, 2024	0.71	0.72	0.66	0.67	0.67	-5.85%	333,404
Aug 19, 2024	0.68	0.73	0.68	0.71	0.71	5.47%	604,264
Aug 16, 2024	0.70	0.70	0.66	0.67	0.67	-1.00%	429,942
Aug 15, 2024	0.69	0.73	0.67	0.68	0.68	0.15%	276,198
Aug 14, 2024	0.70	0.73	0.65	0.68	0.68	-2.30%	536,199
Aug 13, 2024	0.67	0.72	0.66	0.70	0.70	5.70%	404,756
Aug 12, 2024	0.74	0.74	0.65	0.66	0.66	-10.07%	517,214
Aug 9, 2024	0.83	0.85	0.70	0.73	0.73	-10.86%	1,119,323
Aug 8, 2024	0.91	0.97	0.81	0.82	0.82	-10.01%	1,140,866
Aug 7, 2024	1.01	1.04	0.91	0.91	0.91	-5.06%	214,436
Aug 6, 2024	1.00	1.03	0.95	0.96	0.96	4.34%	944,340
Aug 5, 2024	0.92	0.95	0.89	0.92	0.92	-7.06%	389,403
Aug 2, 2024	1.03	1.05	0.97	0.99	0.99	-3.88%	402,105
Aug 1, 2024	1.11	1.13	1.03	1.03	1.03	-8.04%	612,244
Jul 31, 2024	1.08	1.14	1.08	1.12	1.12	2.75%	282,558
Jul 30, 2024	1.16	1.17	1.09	1.09	1.09	-6.84%	631,879
Jul 29, 2024	1.16	1.24	1.10	1.17	1.17	1.74%	623,659
Jul 26, 2024	1.20	1.20	1.13	1.15	1.15	-1.71%	259,643
Jul 25, 2024	1.16	1.21	1.15	1.17	1.17	-	188,201
Jul 24, 2024	1.18	1.21	1.17	1.17	1.17	-1.68%	273,515
Jul 23, 2024	1.18	1.24	1.17	1.19	1.19	-0.83%	291,537
Jul 22, 2024	1.21	1.22	1.14	1.20	1.20	2.56%	346,271
Jul 19, 2024	1.20	1.21	1.13	1.17	1.17	-5.65%	530,678
Jul 18, 2024	1.25	1.33	1.22	1.24	1.24	-3.13%	581,845
Jul 17, 2024	1.35	1.37	1.20	1.28	1.28	-4.48%	1,712,747
Jul 16, 2024	1.23	1.37	1.18	1.34	1.34	9.84%	1,795,678
Jul 15, 2024	1.21	1.23	1.18	1.22	1.22	0.83%	390,192
Jul 12, 2024	1.22	1.29	1.19	1.21	1.21	0.83%	434,536
Jul 11, 2024	1.11	1.27	1.11	1.20	1.20	9.09%	713,940
Jul 10, 2024	1.10	1.14	1.08	1.10	1.10	1.85%	316,209
Jul 9, 2024	1.13	1.14	1.08	1.08	1.08	-	480,778
Jul 8, 2024	1.06	1.19	1.06	1.08	1.08	2.86%	497,591
Jul 5, 2024	1.12	1.12	1.04	1.05	1.05	-2.78%	535,898
Jul 3, 2024	1.12	1.14	1.06	1.08	1.08	-3.57%	426,288
Jul 2, 2024	1.18	1.19	1.12	1.12	1.12	-4.27%	468,529