BioXcel Therapeutics Inc (BTAI) Historical Stock Data

2.57 ↑0.01 (0.39%)

As of May 3, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, BTAI is up 0.02% a day on average. There have been 13 days where BioXcel Therapeutics Inc closed green and 17 days where BTAI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	2.60	2.57	↓$0.03 (-1.15%)	2.56	2.67	147.56K
2024-05-02	2.54	2.56	↑$0.02 (0.79%)	2.50	2.58	206.75K
2024-05-01	2.56	2.54	↓$0.02 (-0.78%)	2.51	2.63	210.56K
2024-04-30	2.57	2.52	↓$0.05 (-1.95%)	2.51	2.63	164.94K
2024-04-29	2.60	2.58	↓$0.02 (-0.77%)	2.56	2.70	339.05K
2024-04-26	2.61	2.63	↑$0.02 (0.77%)	2.52	2.65	260.30K
2024-04-25	2.72	2.61	↓$0.11 (-4.04%)	2.55	2.72	665.64K
2024-04-24	2.97	2.71	↓$0.26 (-8.75%)	2.66	2.99	880.92K
2024-04-23	2.84	2.97	↑$0.13 (4.58%)	2.79	3.05	408.01K
2024-04-22	2.73	2.85	↑$0.12 (4.40%)	2.60	2.86	369.75K
2024-04-19	2.55	2.75	↑$0.20 (7.84%)	2.52	2.79	619.87K
2024-04-18	2.57	2.55	↓$0.02 (-0.78%)	2.55	2.63	244.52K
2024-04-17	2.72	2.59	↓$0.13 (-4.78%)	2.58	2.75	319.91K
2024-04-16	2.76	2.68	↓$0.08 (-2.90%)	2.64	2.78	229.75K
2024-04-15	2.89	2.75	↓$0.14 (-4.84%)	2.71	2.97	477.23K
2024-04-12	2.78	2.90	↑$0.12 (4.32%)	2.78	3.10	1.13M
2024-04-11	2.67	2.79	↑$0.12 (4.49%)	2.58	2.81	341.91K
2024-04-10	2.63	2.63	↑$0.00 (0.00%)	2.58	2.68	388.43K
2024-04-09	2.58	2.57	↓$0.01 (-0.39%)	2.55	2.66	364.82K
2024-04-08	2.68	2.63	↓$0.05 (-1.87%)	2.62	2.71	160.51K
2024-04-05	2.67	2.66	↓$0.01 (-0.37%)	2.60	2.70	184.69K
2024-04-04	2.63	2.69	↑$0.06 (2.28%)	2.57	2.69	423.80K
2024-04-03	2.67	2.64	↓$0.03 (-1.12%)	2.57	2.67	307.95K
2024-04-02	2.76	2.64	↓$0.12 (-4.35%)	2.56	2.78	528.42K
2024-04-01	2.82	2.82	↑$0.00 (0.00%)	2.72	2.86	317.34K
2024-03-28	2.84	2.82	↓$0.02 (-0.70%)	2.79	2.91	335.95K
2024-03-27	2.82	2.88	↑$0.06 (2.13%)	2.78	2.96	531.23K
2024-03-26	2.85	2.86	↑$0.01 (0.35%)	2.73	2.87	474.71K
2024-03-25	2.60	2.85	↑$0.25 (9.62%)	2.60	2.96	1.21M
2024-03-22	2.85	2.81	↓$0.04 (-1.40%)	2.75	2.87	399.16K