BioXcel Therapeutics, Inc. (BTAI) NASDAQ

1.58

+0.05(+3.27%)

Updated at May 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 20251.521.581.581.61.581,810
May 07, 20251.571.531.531.611.568,455
May 06, 20251.711.581.581.751.56117,574
May 05, 20251.791.711.711.821.6782,179
May 02, 20251.841.781.781.891.7483,052
May 01, 20251.91.781.781.951.7569,615
April 30, 20251.981.851.851.981.7884,179
April 29, 20251.911.991.992.091.9195,831
April 28, 20251.91.961.961.981.8758,080
April 25, 20251.81.871.871.911.835,748
April 24, 20251.751.851.851.881.7369,579
April 23, 20251.721.691.691.731.6553,300
April 22, 20251.771.681.681.781.6102,155
April 21, 20251.741.711.711.741.6259,433
April 17, 20251.881.741.741.921.6990,138
April 16, 20251.81.821.821.871.7633,100
April 15, 20251.941.821.822.051.8263,752
April 14, 20251.811.921.921.951.7773,613
April 11, 20251.641.811.811.831.6477,399
April 10, 20251.81.641.641.821.691,503
April 09, 20251.471.791.791.791.36128,814
April 08, 20251.641.471.471.671.4477,635
April 07, 20251.371.561.561.591.29231,312
April 04, 20251.731.631.631.731.53241,944
April 03, 20251.941.821.821.951.7981,234
April 02, 20251.931.991.992.021.8897,475
April 01, 20252.111.921.922.111.82198,164
March 31, 20252.052.032.032.061.76230,235
March 28, 20252.262.122.122.312.09137,859
March 27, 20252.292.312.312.372.12218,100
March 26, 20252.222.182.182.262.15140,710
March 25, 20252.322.252.252.322.16244,748
March 24, 20252.282.292.292.362.16473,443
March 21, 20252.332.332.332.52.3472,229
March 20, 20252.282.362.362.382.12494,209
March 19, 20252.372.372.373.112.254.16M
March 18, 20252.192.22.22.262.04238,223
March 17, 20252.072.282.282.42.07180,965
March 14, 20252.332.132.132.381.99335,128
March 13, 20252.332.252.252.422.16198,756
March 12, 20252.522.432.432.62.34279,177
March 11, 20253.072.472.473.152.251.19M
March 10, 20253.272.972.973.852.921.48M
March 07, 20252.753.373.373.442.682.5M
March 06, 20252.662.752.753.082.441.11M
March 05, 20253.182.732.733.362.7310.12M
March 04, 20253.52.72.73.52.522.25M
March 03, 20252.43.753.756.832.37146.91M
February 28, 20251.952.162.162.821.82102.31M
February 27, 20251.81.731.731.931.7281,354
February 26, 20251.81.81.81.891.7949,054
February 25, 202521.81.82.021.75146,349
February 24, 20252.141.971.972.191.93127,148
February 21, 20252.272.132.132.32.1122,404
February 20, 20252.42.32.32.472.2589,172
February 19, 20252.272.382.382.62.27240,600
February 18, 20252.392.272.272.392.18116,350
February 14, 20252.362.312.312.52.3130,903
February 13, 20252.82.382.382.82.16348,305
February 12, 20252.552.812.812.842.5158,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved