BioXcel Therapeutics, Inc. (BTAI) NASDAQ

1.57

-0.055(-3.40%)

Updated at February 12 10:41AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 11, 20261.651.621.621.661.53309,846
February 10, 20261.561.661.661.721.55379,900
February 09, 20261.541.571.571.61.47244,000
February 06, 20261.381.51.51.531.38411,378
February 05, 20261.51.371.371.51.37424,320
February 04, 20261.61.491.491.61.45333,763
February 03, 20261.571.571.571.61.48451,406
February 02, 20261.61.581.581.631.54477,402
January 30, 20261.611.591.591.621.52596,613
January 29, 20261.71.621.621.71.6394,797
January 28, 20261.781.681.681.781.67348,118
January 27, 20261.771.771.771.791.71271,375
January 26, 20261.861.771.771.871.76593,719
January 23, 20261.831.821.821.871.8388,354
January 22, 20261.841.811.811.851.76514,083
January 21, 20261.881.841.841.971.82586,457
January 20, 20261.881.891.892.081.851.31M
January 16, 20261.91.841.841.971.84597,620
January 15, 20262.011.911.912.011.91448,936
January 14, 20262.051.981.982.051.92616,390
January 13, 20262.022.052.052.081.93517,729
January 12, 202622.022.022.021.87699,143
January 09, 202622.0122.031.92502,674
January 08, 20262.04222.041.87683,394
January 07, 20261.812.042.042.121.792.34M
January 06, 20261.811.741.741.821.71449,118
January 05, 20261.721.791.791.821.7438,204
January 02, 20261.631.71.71.71.59464,559
December 31, 20251.541.61.61.61.53497,599
December 30, 20251.531.531.531.581.5584,947
December 29, 20251.631.561.561.651.54785,591
December 26, 20251.681.661.661.71.65336,219
December 24, 20251.711.711.711.731.66308,722
December 23, 20251.751.731.731.751.66259,439
December 22, 20251.751.741.741.81.68368,200
December 19, 20251.821.731.731.891.71769,625
December 18, 20251.831.831.831.851.78302,822
December 17, 20251.881.81.81.91.8389,438
December 16, 20251.881.881.881.951.86404,268
December 15, 20252.031.871.872.041.87426,200
December 12, 20252.142.012.012.171.99436,131
December 11, 20252.162.072.072.192.07488,535
December 10, 20252.142.192.192.32.1596,365
December 09, 20252.212.132.132.242.09428,128
December 08, 20252.122.22.22.282.07617,743
December 05, 20252.122.072.072.172.05267,746
December 04, 20251.922.092.092.111.91453,436
December 03, 20251.861.911.911.931.82478,285
December 02, 20252.091.871.872.091.86484,248
December 01, 20252.172.062.062.22.02565,828
November 28, 20252.122.252.252.332.1688,937
November 26, 20251.942.12.12.131.93610,750
November 25, 20251.931.911.911.961.87568,587
November 24, 20251.91.951.952.091.871.33M
November 21, 20251.751.911.911.921.72362,459
November 20, 20251.741.791.791.91.74676,818
November 19, 20251.841.741.741.881.74543,240
November 18, 20251.821.841.841.851.73394,486
November 17, 20251.641.831.831.861.63911,227
November 14, 20251.581.631.631.671.53583,363
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved