BioXcel Therapeutics Inc (BTAI) Historical Stock Data

0.59 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, BTAI is up 0.35% a day on average. There have been 16 days where BioXcel Therapeutics Inc closed green and 14 days where BTAI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.59	0.59	↓$0.00 (-0.34%)	0.55	0.60	373.13K
2024-11-19	0.56	0.60	↑$0.04 (6.86%)	0.54	0.61	329.52K
2024-11-18	0.57	0.58	↑$0.01 (0.97%)	0.51	0.58	367.44K
2024-11-15	0.55	0.57	↑$0.02 (4.08%)	0.52	0.57	448.15K
2024-11-14	0.63	0.52	↓$0.11 (-17.04%)	0.50	0.63	745.38K
2024-11-13	0.69	0.62	↓$0.07 (-10.29%)	0.59	0.69	540.51K
2024-11-12	0.68	0.67	↓$0.02 (-2.49%)	0.65	0.72	762.34K
2024-11-11	0.68	0.72	↑$0.04 (5.33%)	0.66	0.72	681.17K
2024-11-08	0.69	0.68	↓$0.01 (-1.31%)	0.65	0.69	303.27K
2024-11-07	0.72	0.67	↓$0.05 (-6.98%)	0.65	0.76	765.70K
2024-11-06	0.66	0.73	↑$0.07 (10.61%)	0.66	0.74	516.98K
2024-11-05	0.63	0.68	↑$0.05 (7.43%)	0.63	0.68	230.24K
2024-11-04	0.66	0.64	↓$0.02 (-2.29%)	0.62	0.66	244.59K
2024-11-01	0.67	0.64	↓$0.03 (-4.03%)	0.64	0.69	276.99K
2024-10-31	0.71	0.67	↓$0.05 (-6.61%)	0.64	0.72	412.15K
2024-10-30	0.73	0.71	↓$0.02 (-2.19%)	0.70	0.83	848.66K
2024-10-29	0.66	0.71	↑$0.05 (8.27%)	0.64	0.72	591.50K
2024-10-28	0.61	0.67	↑$0.06 (9.24%)	0.61	0.67	480.65K
2024-10-25	0.60	0.61	↑$0.01 (1.77%)	0.60	0.65	359.98K
2024-10-24	0.58	0.60	↑$0.02 (3.56%)	0.58	0.62	305.63K
2024-10-23	0.59	0.58	↓$0.01 (-1.53%)	0.57	0.59	140.14K
2024-10-22	0.55	0.58	↑$0.03 (5.70%)	0.55	0.59	307.55K
2024-10-21	0.58	0.55	↓$0.03 (-4.92%)	0.54	0.59	203.01K
2024-10-18	0.57	0.57	↓$0.01 (-1.38%)	0.56	0.59	134.03K
2024-10-17	0.57	0.57	↑$0.00 (0.00%)	0.56	0.59	216.45K
2024-10-16	0.57	0.58	↑$0.01 (1.75%)	0.57	0.59	243.08K
2024-10-15	0.53	0.57	↑$0.04 (7.34%)	0.53	0.59	455.78K
2024-10-14	0.53	0.54	↑$0.01 (1.21%)	0.52	0.55	357.75K
2024-10-11	0.51	0.53	↑$0.01 (2.89%)	0.51	0.54	251.17K
2024-10-10	0.54	0.52	↓$0.03 (-5.12%)	0.51	0.55	276.36K