BioXcel Therapeutics, Inc. (BTAI) NASDAQ
1.43
-0.04(-2.72%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.43
-0.04(-2.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 24, 2026 | 1.46 | 1.43 | 1.43 | 1.47 | 1.4 | 458,870 |
| March 23, 2026 | 1.54 | 1.47 | 1.47 | 1.54 | 1.46 | 634,921 |
| March 20, 2026 | 1.6 | 1.51 | 1.51 | 1.62 | 1.49 | 693,235 |
| March 19, 2026 | 1.61 | 1.6 | 1.6 | 1.62 | 1.55 | 514,118 |
| March 18, 2026 | 1.71 | 1.65 | 1.65 | 1.72 | 1.6 | 563,945 |
| March 17, 2026 | 1.6 | 1.73 | 1.73 | 1.75 | 1.59 | 1.8M |
| March 16, 2026 | 1.5 | 1.54 | 1.54 | 1.59 | 1.5 | 593,741 |
| March 13, 2026 | 1.57 | 1.49 | 1.49 | 1.62 | 1.47 | 699,242 |
| March 12, 2026 | 1.57 | 1.55 | 1.55 | 1.61 | 1.52 | 538,447 |
| March 11, 2026 | 1.54 | 1.57 | 1.57 | 1.64 | 1.54 | 592,855 |
| March 10, 2026 | 1.68 | 1.55 | 1.55 | 1.78 | 1.45 | 1.93M |
| March 09, 2026 | 1.46 | 1.73 | 1.73 | 1.8 | 1.44 | 2.23M |
| March 06, 2026 | 1.56 | 1.48 | 1.48 | 1.6 | 1.47 | 2.9M |
| March 05, 2026 | 1.82 | 1.61 | 1.61 | 1.83 | 1.58 | 47.23M |
| March 04, 2026 | 1.58 | 1.65 | 1.65 | 1.68 | 1.57 | 248,527 |
| March 03, 2026 | 1.6 | 1.6 | 1.6 | 1.63 | 1.54 | 227,606 |
| March 02, 2026 | 1.65 | 1.63 | 1.63 | 1.67 | 1.59 | 235,400 |
| February 27, 2026 | 1.76 | 1.67 | 1.67 | 1.79 | 1.63 | 463,973 |
| February 26, 2026 | 1.68 | 1.76 | 1.76 | 1.77 | 1.63 | 286,506 |
| February 25, 2026 | 1.64 | 1.66 | 1.66 | 1.67 | 1.6 | 171,900 |
| February 24, 2026 | 1.59 | 1.64 | 1.64 | 1.73 | 1.59 | 330,700 |
| February 23, 2026 | 1.57 | 1.63 | 1.63 | 1.64 | 1.53 | 326,100 |
| February 20, 2026 | 1.59 | 1.57 | 0 | 1.63 | 1.55 | 181,810 |
| February 19, 2026 | 1.58 | 1.62 | 0 | 1.62 | 1.54 | 220,975 |
| February 18, 2026 | 1.57 | 1.58 | 0 | 1.61 | 1.53 | 291,995 |
| February 17, 2026 | 1.6 | 1.58 | 0 | 1.6 | 1.53 | 279,187 |
| February 13, 2026 | 1.56 | 1.58 | 0 | 1.6 | 1.54 | 184,400 |
| February 12, 2026 | 1.62 | 1.54 | 0 | 1.64 | 1.53 | 237,200 |
| February 11, 2026 | 1.65 | 1.62 | 0 | 1.66 | 1.53 | 309,846 |
| February 10, 2026 | 1.56 | 1.66 | 0 | 1.72 | 1.55 | 380,539 |
| February 09, 2026 | 1.54 | 1.57 | 0 | 1.6 | 1.47 | 244,000 |
| February 06, 2026 | 1.38 | 1.5 | 0 | 1.53 | 1.38 | 411,378 |
| February 05, 2026 | 1.5 | 1.37 | 0 | 1.5 | 1.36 | 432,000 |
| February 04, 2026 | 1.6 | 1.49 | 0 | 1.6 | 1.45 | 336,645 |
| February 03, 2026 | 1.57 | 1.57 | 0 | 1.6 | 1.48 | 458,200 |
| February 02, 2026 | 1.6 | 1.58 | 0 | 1.63 | 1.54 | 477,402 |
| January 30, 2026 | 1.61 | 1.59 | 0 | 1.62 | 1.52 | 596,613 |
| January 29, 2026 | 1.7 | 1.62 | 0 | 1.7 | 1.6 | 394,797 |
| January 28, 2026 | 1.77 | 1.68 | 0 | 1.78 | 1.67 | 363,312 |
| January 27, 2026 | 1.77 | 1.77 | 0 | 1.79 | 1.71 | 271,375 |
| January 26, 2026 | 1.86 | 1.77 | 0 | 1.87 | 1.76 | 593,719 |
| January 23, 2026 | 1.83 | 1.82 | 0 | 1.87 | 1.8 | 392,935 |
| January 22, 2026 | 1.84 | 1.81 | 0 | 1.85 | 1.76 | 520,824 |
| January 21, 2026 | 1.88 | 1.84 | 0 | 1.97 | 1.82 | 586,500 |
| January 20, 2026 | 1.88 | 1.89 | 0 | 2.08 | 1.85 | 1.32M |
| January 16, 2026 | 1.9 | 1.84 | 0 | 1.97 | 1.84 | 625,238 |
| January 15, 2026 | 2.01 | 1.91 | 0 | 2.01 | 1.91 | 448,936 |
| January 14, 2026 | 2.05 | 1.99 | 0 | 2.05 | 1.92 | 626,413 |
| January 13, 2026 | 2 | 2.05 | 0 | 2.08 | 1.93 | 522,000 |
| January 12, 2026 | 2 | 2.02 | 0 | 2.02 | 1.87 | 699,143 |
| January 09, 2026 | 2 | 2.01 | 0 | 2.03 | 1.92 | 507,300 |
| January 08, 2026 | 2.04 | 2 | 0 | 2.04 | 1.87 | 683,400 |
| January 07, 2026 | 1.81 | 2.04 | 0 | 2.12 | 1.79 | 2.35M |
| January 06, 2026 | 1.81 | 1.74 | 0 | 1.82 | 1.71 | 449,118 |
| January 05, 2026 | 1.72 | 1.79 | 0 | 1.82 | 1.7 | 438,204 |
| January 02, 2026 | 1.63 | 1.7 | 0 | 1.71 | 1.59 | 480,410 |
| December 31, 2025 | 1.53 | 1.6 | 0 | 1.6 | 1.52 | 540,700 |
| December 30, 2025 | 1.53 | 1.53 | 0 | 1.58 | 1.5 | 588,835 |
| December 29, 2025 | 1.63 | 1.56 | 0 | 1.65 | 1.54 | 785,600 |
| December 26, 2025 | 1.68 | 1.66 | 0 | 1.7 | 1.65 | 336,219 |