Skip to main content
BioXcel Therapeutics, Inc. (BTAI)
NASDAQ: BTAI · Real-Time Price · USD
0.555
+0.005 (0.95%)
At close: Oct 8, 2024, 4:00 PM
0.560
+0.005 (0.86%)
After-hours: Oct 8, 2024, 6:12 PM EDT

BioXcel Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20240.560.560.540.560.560.95%525,693
Oct 7, 20240.570.590.540.550.55-5.95%399,947
Oct 4, 20240.550.590.550.580.586.31%466,149
Oct 3, 20240.540.560.540.550.551.89%272,209
Oct 2, 20240.560.580.540.540.54-3.85%627,248
Oct 1, 20240.610.610.560.560.56-7.95%371,008
Sep 30, 20240.610.640.610.610.611.18%462,807
Sep 27, 20240.540.620.540.600.6012.84%774,278
Sep 26, 20240.530.540.510.530.531.54%956,342
Sep 25, 20240.560.560.520.530.53-7.00%614,680
Sep 24, 20240.590.590.540.570.57-2.28%572,640
Sep 23, 20240.600.620.580.580.580.42%206,676
Sep 20, 20240.670.670.580.580.58-12.13%1,009,216
Sep 19, 20240.630.670.630.660.662.98%430,206
Sep 18, 20240.640.670.630.640.641.08%264,643
Sep 17, 20240.630.660.630.630.63-1.50%313,575
Sep 16, 20240.720.840.640.640.64-5.88%4,404,396
Sep 13, 20240.560.680.560.680.6823.64%1,088,712
Sep 12, 20240.560.570.540.550.550.18%360,821
Sep 11, 20240.540.560.530.550.551.67%170,410
Sep 10, 20240.590.590.530.540.54-2.47%269,595
Sep 9, 20240.570.580.550.550.551.34%233,470
Sep 6, 20240.590.610.540.550.55-7.41%892,654
Sep 5, 20240.610.620.580.590.59-1.65%183,471
Sep 4, 20240.620.630.590.600.60-3.21%183,945
Sep 3, 20240.630.640.600.620.620.80%311,277
Aug 30, 20240.630.630.590.620.62-3.18%218,714
Aug 29, 20240.630.640.600.640.645.03%279,794
Aug 28, 20240.650.660.580.600.60-8.22%589,280
Aug 27, 20240.710.710.640.660.66-6.82%271,113
Aug 26, 20240.690.710.660.710.714.15%498,565
Aug 23, 20240.660.680.660.680.684.13%296,405
Aug 22, 20240.690.690.640.650.65-4.17%438,126
Aug 21, 20240.680.700.660.680.681.80%213,203
Aug 20, 20240.710.720.660.670.67-5.85%333,404
Aug 19, 20240.680.730.680.710.715.47%604,264
Aug 16, 20240.700.700.660.670.67-1.00%429,942
Aug 15, 20240.690.730.670.680.680.15%276,198
Aug 14, 20240.700.730.650.680.68-2.30%536,199
Aug 13, 20240.670.720.660.700.705.70%404,756
Aug 12, 20240.740.740.650.660.66-10.07%517,214
Aug 9, 20240.830.850.700.730.73-10.86%1,119,323
Aug 8, 20240.910.970.810.820.82-10.01%1,140,866
Aug 7, 20241.011.040.910.910.91-5.06%214,436
Aug 6, 20241.001.030.950.960.964.34%944,340
Aug 5, 20240.920.950.890.920.92-7.06%389,403
Aug 2, 20241.031.050.970.990.99-3.88%402,105
Aug 1, 20241.111.131.031.031.03-8.04%612,244
Jul 31, 20241.081.141.081.121.122.75%282,558
Jul 30, 20241.161.171.091.091.09-6.84%631,879
Jul 29, 20241.161.241.101.171.171.74%623,659
Jul 26, 20241.201.201.131.151.15-1.71%259,643
Jul 25, 20241.161.211.151.171.17-188,201
Jul 24, 20241.181.211.171.171.17-1.68%273,515
Jul 23, 20241.181.241.171.191.19-0.83%291,537
Jul 22, 20241.211.221.141.201.202.56%346,271
Jul 19, 20241.201.211.131.171.17-5.65%530,678
Jul 18, 20241.251.331.221.241.24-3.13%581,845
Jul 17, 20241.351.371.201.281.28-4.48%1,712,747
Jul 16, 20241.231.371.181.341.349.84%1,795,678
Jul 15, 20241.211.231.181.221.220.83%390,192
Jul 12, 20241.221.291.191.211.210.83%434,536
Jul 11, 20241.111.271.111.201.209.09%713,940
Jul 10, 20241.101.141.081.101.101.85%316,209
Jul 9, 20241.131.141.081.081.08-480,778
Jul 8, 20241.061.191.061.081.082.86%497,591
Jul 5, 20241.121.121.041.051.05-2.78%535,898
Jul 3, 20241.121.141.061.081.08-3.57%426,288
Jul 2, 20241.181.191.121.121.12-4.27%468,529
Jul 1, 20241.281.321.151.171.17-8.59%649,363
Jun 28, 20241.281.441.271.281.280.79%3,123,765
Jun 27, 20241.311.331.211.271.27-3.79%775,467
Jun 26, 20241.261.571.221.321.3211.86%1,950,555
Jun 25, 20241.261.301.181.181.18-0.84%757,237
Jun 24, 20241.141.221.141.191.194.39%415,557
Jun 21, 20241.121.211.111.141.14-586,060
Jun 20, 20241.211.231.141.141.14-6.56%524,521
Jun 18, 20241.341.341.221.221.22-8.27%486,442
Jun 17, 20241.351.361.241.331.33-2.92%680,204
Jun 14, 20241.401.411.341.371.37-2.84%170,423
Jun 13, 20241.461.461.381.411.41-3.42%169,265
Jun 12, 20241.431.491.421.461.462.10%293,001
Jun 11, 20241.411.451.371.431.43-0.69%407,583
Jun 10, 20241.421.451.321.441.441.77%549,177
Jun 7, 20241.471.491.411.421.42-4.39%408,623
Jun 6, 20241.621.621.411.481.48-9.20%949,551
Jun 5, 20241.641.641.551.631.63-713,863
Jun 4, 20241.651.701.601.631.63-3.55%645,410
Jun 3, 20241.811.831.631.691.69-6.63%783,193
May 31, 20241.811.931.741.811.811.69%1,839,581
May 30, 20241.811.861.771.781.78-0.56%492,565
May 29, 20241.871.871.781.791.79-3.76%341,678
May 28, 20241.861.911.831.861.86-563,392
May 24, 20241.881.881.791.861.860.54%555,627
May 23, 20241.981.991.851.851.85-6.09%675,137
May 22, 20241.972.041.951.971.97-1.99%403,292
May 21, 20242.102.101.992.012.01-4.29%268,182
May 20, 20242.082.121.992.102.101.45%1,104,854
May 17, 20242.102.192.062.072.07-0.96%894,560
May 16, 20242.142.152.052.092.091.46%366,879