BioXcel Therapeutics Inc (BTAI) Historical Stock Data
2.74 ↓0.23 (-7.74%)
As of April 24, 2024, 1:41pm EST.
Historical Data
In the past 30 trading days, BTAI is up 0.11% a day on average. There have been 17 days where BioXcel Therapeutics Inc closed green and 13 days where BTAI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-21 | 2.80 | 2.83 | ↑$0.03 (1.07%) | 2.78 | 2.89 | 352.90K |
2024-03-20 | 2.75 | 2.78 | ↑$0.03 (1.09%) | 2.67 | 2.79 | 434.38K |
2024-03-19 | 2.69 | 2.72 | ↑$0.03 (1.12%) | 2.64 | 2.85 | 508.19K |
2024-03-18 | 2.70 | 2.74 | ↑$0.04 (1.48%) | 2.61 | 2.77 | 408.96K |
2024-03-15 | 2.82 | 2.68 | ↓$0.14 (-4.96%) | 2.58 | 2.88 | 1.46M |
2024-03-14 | 2.85 | 2.87 | ↑$0.02 (0.70%) | 2.75 | 3.09 | 0.94M |
2024-03-13 | 2.80 | 2.87 | ↑$0.07 (2.50%) | 2.70 | 2.90 | 583.58K |
2024-03-12 | 3.30 | 2.77 | ↓$0.53 (-16.06%) | 2.60 | 3.30 | 1.54M |
Create an account or log in to view more rows.
$BTAI omg this is bullshit
$BTAI time to make a big run Monday morning. Let's get it! ????????????????????????????
$BTAI This may be your last opportunity to buy on the cheap??
$BTAI has just been halted from trading due to volatility.
$BTAI has just been halted from trading.
$BTAI We will not sell!
$BTAI Momentum is building...
$BTAI make it rain
let’s see some green
$BTAI power hour will be fucking crazy
$BTAI I love you!