BioXcel Therapeutics Inc (BTAI) Historical Stock Data

1.74 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BTAI is down -0.54% a day on average. There have been 14 days where BioXcel Therapeutics Inc closed green and 16 days where BTAI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-17	1.88	1.74	↓$0.14 (-7.45%)	1.69	1.92	90.16K
2025-04-16	1.80	1.82	↑$0.02 (1.11%)	1.76	1.87	33.08K
2025-04-15	1.94	1.82	↓$0.12 (-6.19%)	1.82	2.05	66.44K
2025-04-14	1.81	1.92	↑$0.11 (6.08%)	1.77	1.95	72.91K
2025-04-11	1.64	1.81	↑$0.17 (10.37%)	1.64	1.83	77.70K
2025-04-10	1.80	1.64	↓$0.16 (-8.89%)	1.60	1.82	97.20K
2025-04-09	1.47	1.79	↑$0.32 (21.77%)	1.36	1.79	128.31K
2025-04-08	1.64	1.47	↓$0.17 (-10.37%)	1.44	1.67	77.64K
2025-04-07	1.37	1.56	↑$0.19 (13.87%)	1.29	1.59	231.28K
2025-04-04	1.73	1.63	↓$0.10 (-5.78%)	1.53	1.73	242.43K
2025-04-03	1.94	1.82	↓$0.12 (-6.19%)	1.79	1.95	85.03K
2025-04-02	1.93	1.99	↑$0.06 (3.11%)	1.88	2.02	97.48K
2025-04-01	2.11	1.92	↓$0.19 (-9.00%)	1.82	2.11	198.49K
2025-03-31	2.05	2.03	↓$0.02 (-0.98%)	1.76	2.06	230.24K
2025-03-28	2.26	2.12	↓$0.14 (-6.19%)	2.09	2.31	139K
2025-03-27	2.29	2.31	↑$0.02 (0.87%)	2.12	2.37	218.05K
2025-03-26	2.22	2.18	↓$0.04 (-1.80%)	2.15	2.26	140.66K
2025-03-25	2.32	2.25	↓$0.07 (-3.23%)	2.16	2.32	251.49K
2025-03-24	2.28	2.29	↑$0.01 (0.44%)	2.16	2.36	471.60K
2025-03-21	2.33	2.33	↑$0.00 (0.00%)	2.30	2.50	477.48K
2025-03-20	2.28	2.36	↑$0.08 (3.51%)	2.12	2.38	504.19K
2025-03-19	2.37	2.37	↑$0.00 (0.00%)	2.25	3.11	4.20M
2025-03-18	2.19	2.20	↑$0.01 (0.46%)	2.04	2.26	233.86K
2025-03-17	2.07	2.28	↑$0.21 (10.14%)	2.07	2.40	180.84K
2025-03-14	2.33	2.13	↓$0.20 (-8.58%)	1.99	2.38	341.14K
2025-03-13	2.33	2.25	↓$0.09 (-3.65%)	2.16	2.42	204.96K
2025-03-12	2.52	2.43	↓$0.09 (-3.57%)	2.34	2.60	279.43K
2025-03-11	3.07	2.47	↓$0.60 (-19.54%)	2.25	3.15	1.18M
2025-03-10	3.27	2.97	↓$0.30 (-9.17%)	2.92	3.85	1.48M
2025-03-07	2.75	3.37	↑$0.62 (22.55%)	2.68	3.44	2.51M