BioXcel Therapeutics, Inc. - BTAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	0.35	0.37	0.37	0.4	0.33	1.75M
December 24, 2024	0.34	0.35	0.35	0.36	0.33	420,000
December 23, 2024	0.34	0.35	0.35	0.36	0.32	702,800
December 20, 2024	0.3	0.34	0.34	0.34	0.3	823,347
December 19, 2024	0.35	0.32	0.32	0.36	0.32	762,308
December 18, 2024	0.39	0.36	0.36	0.4	0.35	1.22M
December 17, 2024	0.39	0.39	0.39	0.4	0.39	166,703
December 16, 2024	0.43	0.41	0.41	0.52	0.35	2.1M
December 13, 2024	0.4	0.41	0.41	0.42	0.4	248,883
December 12, 2024	0.43	0.41	0.41	0.45	0.39	457,635
December 11, 2024	0.45	0.43	0.43	0.48	0.41	646,983
December 10, 2024	0.5	0.44	0.44	0.5	0.43	512,593
December 09, 2024	0.44	0.48	0.48	0.56	0.44	3.49M
December 06, 2024	0.39	0.41	0.41	0.41	0.38	656,391
December 05, 2024	0.41	0.38	0.38	0.41	0.36	559,300
December 04, 2024	0.41	0.4	0.4	0.42	0.38	1.03M
December 03, 2024	0.44	0.41	0.41	0.44	0.4	444,209
December 02, 2024	0.42	0.43	0.43	0.44	0.42	509,686
November 29, 2024	0.46	0.41	0.41	0.47	0.4	1.96M
November 27, 2024	0.46	0.45	0.45	0.47	0.42	739,693
November 26, 2024	0.5	0.46	0.46	0.5	0.46	495,100
November 25, 2024	0.5	0.47	0.47	0.5	0.45	1.03M
November 22, 2024	0.54	0.5	0.5	0.55	0.49	1.79M
November 21, 2024	0.57	0.57	0.57	0.58	0.56	109,835
November 20, 2024	0.59	0.59	0.59	0.6	0.55	373,134
November 19, 2024	0.56	0.6	0.6	0.61	0.54	329,600
November 18, 2024	0.57	0.58	0.58	0.58	0.51	368,435
November 15, 2024	0.55	0.57	0.57	0.57	0.52	448,309
November 14, 2024	0.63	0.52	0.52	0.63	0.5	746,900
November 13, 2024	0.69	0.62	0.62	0.69	0.59	527,741
November 12, 2024	0.68	0.67	0.67	0.72	0.65	763,100
November 11, 2024	0.68	0.72	0.72	0.72	0.66	681,374
November 08, 2024	0.69	0.68	0.68	0.69	0.65	303,300
November 07, 2024	0.72	0.67	0.67	0.76	0.65	765,695
November 06, 2024	0.66	0.73	0.73	0.74	0.66	517,000
November 05, 2024	0.63	0.68	0.68	0.68	0.63	221,523
November 04, 2024	0.66	0.64	0.64	0.66	0.62	244,600
November 01, 2024	0.67	0.64	0.64	0.69	0.64	277,000
October 31, 2024	0.71	0.67	0.67	0.72	0.64	413,631
October 30, 2024	0.73	0.71	0.71	0.83	0.7	848,864
October 29, 2024	0.66	0.71	0.71	0.72	0.64	593,727
October 28, 2024	0.61	0.67	0.67	0.67	0.61	454,553
October 25, 2024	0.6	0.61	0.61	0.65	0.6	360,064
October 24, 2024	0.58	0.6	0.6	0.62	0.58	305,634
October 23, 2024	0.59	0.58	0.58	0.59	0.57	140,144
October 22, 2024	0.55	0.58	0.58	0.59	0.55	307,600
October 21, 2024	0.58	0.55	0.55	0.59	0.54	204,405
October 18, 2024	0.57	0.57	0.57	0.59	0.56	134,032
October 17, 2024	0.57	0.57	0.57	0.59	0.56	216,500
October 16, 2024	0.57	0.58	0.58	0.59	0.57	243,183
October 15, 2024	0.53	0.57	0.57	0.59	0.53	455,800
October 14, 2024	0.53	0.54	0.54	0.55	0.52	357,746
October 11, 2024	0.51	0.53	0.53	0.54	0.51	251,200
October 10, 2024	0.54	0.52	0.52	0.55	0.51	276,400
October 09, 2024	0.56	0.54	0.54	0.56	0.53	223,607
October 08, 2024	0.56	0.56	0.56	0.56	0.54	526,690
October 07, 2024	0.57	0.55	0.55	0.59	0.54	399,947
October 04, 2024	0.55	0.58	0.58	0.59	0.55	466,149
October 03, 2024	0.54	0.55	0.55	0.56	0.54	272,209
October 02, 2024	0.56	0.54	0.54	0.58	0.54	627,248

BioXcel Therapeutics, Inc. (BTAI) NASDAQ