BioXcel Therapeutics Inc (BTAI) Historical Stock Data

0.34 ↑0.03 (8.12%)

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

Historical Data

In the past 30 trading days, BTAI is down -2.54% a day on average. There have been 10 days where BioXcel Therapeutics Inc closed green and 20 days where BTAI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.30	0.34	↑$0.04 (12.91%)	0.30	0.34	825.57K
2024-12-19	0.35	0.32	↓$0.03 (-9.89%)	0.32	0.36	762.31K
2024-12-18	0.39	0.36	↓$0.03 (-8.95%)	0.35	0.40	1.21M
2024-12-17	0.39	0.39	↑$0.00 (1.19%)	0.39	0.40	539.77K
2024-12-16	0.43	0.41	↓$0.03 (-5.82%)	0.35	0.52	2.12M
2024-12-13	0.40	0.41	↑$0.01 (3.49%)	0.40	0.42	249.89K
2024-12-12	0.43	0.41	↓$0.02 (-4.67%)	0.39	0.45	457.64K
2024-12-11	0.45	0.43	↓$0.02 (-4.22%)	0.41	0.48	646.98K
2024-12-10	0.50	0.44	↓$0.06 (-12.12%)	0.43	0.50	521.89K
2024-12-09	0.44	0.48	↑$0.04 (8.57%)	0.44	0.56	3.49M
2024-12-06	0.39	0.41	↑$0.02 (4.56%)	0.38	0.41	658.05K
2024-12-05	0.41	0.38	↓$0.03 (-6.67%)	0.36	0.41	559.25K
2024-12-04	0.41	0.40	↓$0.01 (-1.90%)	0.38	0.42	1.03M
2024-12-03	0.44	0.41	↓$0.03 (-7.84%)	0.40	0.44	443.69K
2024-12-02	0.42	0.43	↑$0.01 (2.14%)	0.42	0.44	509.69K
2024-11-29	0.46	0.41	↓$0.05 (-11.15%)	0.40	0.47	1.96M
2024-11-27	0.46	0.45	↓$0.01 (-2.50%)	0.42	0.47	739.69K
2024-11-26	0.50	0.46	↓$0.04 (-7.24%)	0.46	0.50	495.05K
2024-11-25	0.50	0.47	↓$0.03 (-6.00%)	0.45	0.50	1.03M
2024-11-22	0.54	0.51	↓$0.03 (-5.74%)	0.49	0.55	1.85M
2024-11-21	0.57	0.57	↓$0.00 (-0.07%)	0.57	0.58	194.53K
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