BioXcel Therapeutics, Inc. (BTAI)
NASDAQ: BTAI · Real-Time Price · USD
1.700
-0.120 (-6.59%)
Apr 17, 2025, 4:00 PM EDT - Market closed
BioXcel Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.88 | 1.92 | 1.69 | 1.74 | 1.74 | -4.40% | 90,128 |
| Apr 16, 2025 | 1.80 | 1.87 | 1.76 | 1.82 | 1.82 | - | 33,075 |
| Apr 15, 2025 | 1.94 | 2.05 | 1.82 | 1.82 | 1.82 | -5.21% | 66,437 |
| Apr 14, 2025 | 1.81 | 1.95 | 1.77 | 1.92 | 1.92 | 6.08% | 73,613 |
| Apr 11, 2025 | 1.64 | 1.83 | 1.64 | 1.81 | 1.81 | 10.37% | 77,700 |
| Apr 10, 2025 | 1.80 | 1.82 | 1.60 | 1.64 | 1.64 | -8.38% | 97,264 |
| Apr 9, 2025 | 1.47 | 1.79 | 1.36 | 1.79 | 1.79 | 21.77% | 128,814 |
| Apr 8, 2025 | 1.64 | 1.67 | 1.44 | 1.47 | 1.47 | -5.77% | 77,666 |
| Apr 7, 2025 | 1.37 | 1.59 | 1.29 | 1.56 | 1.56 | -4.29% | 231,312 |
| Apr 4, 2025 | 1.73 | 1.73 | 1.53 | 1.63 | 1.63 | -10.44% | 242,453 |
| Apr 3, 2025 | 1.94 | 1.95 | 1.79 | 1.82 | 1.82 | -8.54% | 85,048 |
| Apr 2, 2025 | 1.93 | 2.02 | 1.88 | 1.99 | 1.99 | 3.65% | 97,475 |
| Apr 1, 2025 | 2.11 | 2.11 | 1.82 | 1.92 | 1.92 | -5.42% | 198,488 |
| Mar 31, 2025 | 2.05 | 2.06 | 1.76 | 2.03 | 2.03 | -4.25% | 230,235 |
| Mar 28, 2025 | 2.26 | 2.31 | 2.09 | 2.12 | 2.12 | -8.23% | 139,153 |
| Mar 27, 2025 | 2.29 | 2.37 | 2.12 | 2.31 | 2.31 | 5.96% | 218,088 |
| Mar 26, 2025 | 2.22 | 2.26 | 2.15 | 2.18 | 2.18 | -2.90% | 140,710 |
| Mar 25, 2025 | 2.32 | 2.32 | 2.16 | 2.25 | 2.25 | -1.97% | 251,535 |
| Mar 24, 2025 | 2.28 | 2.36 | 2.16 | 2.29 | 2.29 | -1.72% | 473,443 |
| Mar 21, 2025 | 2.33 | 2.50 | 2.30 | 2.33 | 2.33 | -1.27% | 479,016 |
| Mar 20, 2025 | 2.28 | 2.38 | 2.12 | 2.36 | 2.36 | -0.42% | 504,266 |
| Mar 19, 2025 | 2.37 | 3.11 | 2.25 | 2.37 | 2.37 | 7.73% | 4,200,371 |
| Mar 18, 2025 | 2.19 | 2.26 | 2.04 | 2.20 | 2.20 | -3.51% | 238,223 |
| Mar 17, 2025 | 2.07 | 2.40 | 2.07 | 2.28 | 2.28 | 7.04% | 180,965 |
| Mar 14, 2025 | 2.33 | 2.38 | 1.99 | 2.13 | 2.13 | -5.12% | 342,855 |
| Mar 13, 2025 | 2.33 | 2.42 | 2.16 | 2.25 | 2.25 | -7.61% | 205,058 |
| 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 |