BioXcel Therapeutics, Inc. (BTAI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.6000 | 2.6701 | 2.5600 | 2.5700 | 2.5700 | 147,562 |
| 02 May 2024 | 2.5400 | 2.5800 | 2.5000 | 2.5600 | 2.5600 | 206,600 |
| 01 May 2024 | 2.5600 | 2.6260 | 2.5100 | 2.5400 | 2.5400 | 210,600 |
| 30 Apr 2024 | 2.5700 | 2.6250 | 2.5100 | 2.5200 | 2.5200 | 164,900 |
| 29 Apr 2024 | 2.6000 | 2.6950 | 2.5600 | 2.5800 | 2.5800 | 339,300 |
| 26 Apr 2024 | 2.6100 | 2.6500 | 2.5200 | 2.6300 | 2.6300 | 260,200 |
| 25 Apr 2024 | 2.7200 | 2.7200 | 2.5500 | 2.6100 | 2.6100 | 665,800 |
| 24 Apr 2024 | 2.9700 | 2.9900 | 2.6600 | 2.7100 | 2.7100 | 880,900 |
| 23 Apr 2024 | 2.8400 | 3.0450 | 2.7930 | 2.9700 | 2.9700 | 408,500 |
| 22 Apr 2024 | 2.7300 | 2.8600 | 2.6000 | 2.8500 | 2.8500 | 369,800 |
| 19 Apr 2024 | 2.5500 | 2.7900 | 2.5200 | 2.7500 | 2.7500 | 618,400 |
| 18 Apr 2024 | 2.5700 | 2.6310 | 2.5500 | 2.5500 | 2.5500 | 244,500 |
| 17 Apr 2024 | 2.7200 | 2.7500 | 2.5800 | 2.5900 | 2.5900 | 319,900 |
| 16 Apr 2024 | 2.7600 | 2.7800 | 2.6400 | 2.6800 | 2.6800 | 229,800 |
| 15 Apr 2024 | 2.8900 | 2.9710 | 2.7100 | 2.7500 | 2.7500 | 477,200 |
| 12 Apr 2024 | 2.7800 | 3.0990 | 2.7750 | 2.9000 | 2.9000 | 1,128,900 |
| 11 Apr 2024 | 2.6700 | 2.8080 | 2.5810 | 2.7900 | 2.7900 | 341,900 |
| 10 Apr 2024 | 2.6300 | 2.6800 | 2.5800 | 2.6300 | 2.6300 | 390,500 |
| 09 Apr 2024 | 2.5800 | 2.6600 | 2.5500 | 2.5700 | 2.5700 | 364,700 |
| 08 Apr 2024 | 2.6800 | 2.7100 | 2.6200 | 2.6300 | 2.6300 | 160,500 |
| 05 Apr 2024 | 2.6700 | 2.7000 | 2.6000 | 2.6600 | 2.6600 | 184,700 |
| 04 Apr 2024 | 2.6300 | 2.6900 | 2.5650 | 2.6900 | 2.6900 | 423,800 |
| 03 Apr 2024 | 2.6700 | 2.6700 | 2.5700 | 2.6400 | 2.6400 | 308,000 |
| 02 Apr 2024 | 2.7600 | 2.7800 | 2.5600 | 2.6400 | 2.6400 | 528,400 |
| 01 Apr 2024 | 2.8200 | 2.8600 | 2.7200 | 2.8200 | 2.8200 | 317,300 |
| 28 Mar 2024 | 2.8400 | 2.9050 | 2.7900 | 2.8200 | 2.8200 | 335,900 |
| 27 Mar 2024 | 2.8200 | 2.9600 | 2.7800 | 2.8800 | 2.8800 | 531,700 |
| 26 Mar 2024 | 2.8500 | 2.8700 | 2.7300 | 2.8600 | 2.8600 | 474,700 |
| 25 Mar 2024 | 2.6000 | 2.9600 | 2.6000 | 2.8500 | 2.8500 | 1,205,700 |
| 22 Mar 2024 | 2.8500 | 2.8700 | 2.7500 | 2.8100 | 2.8100 | 399,100 |
| 21 Mar 2024 | 2.8000 | 2.8900 | 2.7800 | 2.8300 | 2.8300 | 354,300 |
| 20 Mar 2024 | 2.7500 | 2.7900 | 2.6650 | 2.7800 | 2.7800 | 434,200 |
| 19 Mar 2024 | 2.6900 | 2.8500 | 2.6350 | 2.7200 | 2.7200 | 508,400 |
| 18 Mar 2024 | 2.7000 | 2.7700 | 2.6100 | 2.7400 | 2.7400 | 409,100 |
| 15 Mar 2024 | 2.8200 | 2.8800 | 2.5800 | 2.6800 | 2.6800 | 1,455,600 |
| 14 Mar 2024 | 2.8500 | 3.0900 | 2.7450 | 2.8700 | 2.8700 | 937,800 |
| 13 Mar 2024 | 2.8000 | 2.9000 | 2.7000 | 2.8700 | 2.8700 | 583,600 |
| 12 Mar 2024 | 3.3000 | 3.3000 | 2.6000 | 2.7700 | 2.7700 | 1,539,100 |
| 11 Mar 2024 | 3.0500 | 3.1500 | 2.8800 | 2.9000 | 2.9000 | 1,028,100 |
| 08 Mar 2024 | 3.0600 | 3.2110 | 3.0000 | 3.1200 | 3.1200 | 549,400 |
| 07 Mar 2024 | 2.9600 | 3.0750 | 2.9200 | 3.0400 | 3.0400 | 384,400 |
| 06 Mar 2024 | 3.0400 | 3.0800 | 2.9200 | 2.9600 | 2.9600 | 474,100 |
| 05 Mar 2024 | 3.0800 | 3.1250 | 2.9900 | 3.0200 | 3.0200 | 405,100 |
| 04 Mar 2024 | 3.1800 | 3.2200 | 2.9900 | 3.1200 | 3.1200 | 986,500 |
| 01 Mar 2024 | 3.2500 | 3.2950 | 3.1500 | 3.2100 | 3.2100 | 537,100 |
| 29 Feb 2024 | 3.3600 | 3.4000 | 3.1400 | 3.1800 | 3.1800 | 510,100 |
| 28 Feb 2024 | 3.3200 | 3.4350 | 3.2200 | 3.2700 | 3.2700 | 961,700 |
| 27 Feb 2024 | 3.1300 | 3.5000 | 3.1000 | 3.3200 | 3.3200 | 1,516,700 |
| 26 Feb 2024 | 3.0900 | 3.1500 | 2.9650 | 3.1000 | 3.1000 | 1,080,600 |
| 23 Feb 2024 | 3.1600 | 3.2700 | 3.0500 | 3.0700 | 3.0700 | 1,348,500 |
| 22 Feb 2024 | 3.2600 | 3.3200 | 3.1200 | 3.1700 | 3.1700 | 846,500 |
| 21 Feb 2024 | 3.3500 | 3.4500 | 3.0000 | 3.1500 | 3.1500 | 2,261,800 |
| 20 Feb 2024 | 3.5000 | 3.7800 | 3.4560 | 3.5100 | 3.5100 | 2,660,300 |
| 16 Feb 2024 | 3.6600 | 3.8200 | 3.5000 | 3.5100 | 3.5100 | 3,135,200 |
| 15 Feb 2024 | 3.1800 | 3.6000 | 3.1600 | 3.5900 | 3.5900 | 4,378,300 |
| 14 Feb 2024 | 2.4600 | 3.3800 | 2.4150 | 3.1000 | 3.1000 | 9,780,500 |
| 13 Feb 2024 | 2.5600 | 2.6500 | 2.0900 | 2.4600 | 2.4600 | 14,572,400 |
| 12 Feb 2024 | 2.4000 | 2.4500 | 1.9330 | 1.9500 | 1.9500 | 10,249,400 |
| 09 Feb 2024 | 2.5600 | 2.7800 | 1.9100 | 2.1100 | 2.1100 | 10,024,600 |
| 08 Feb 2024 | 3.6800 | 3.8180 | 3.5500 | 3.7500 | 3.7500 | 1,746,000 |
| 07 Feb 2024 | 3.9600 | 3.9630 | 3.6060 | 3.7800 | 3.7800 | 912,000 |
| 06 Feb 2024 | 3.5900 | 4.1700 | 3.4900 | 4.0400 | 4.0400 | 2,303,200 |
| 05 Feb 2024 | 3.3500 | 3.8650 | 3.1500 | 3.7100 | 3.7100 | 3,615,500 |
| 02 Feb 2024 | 3.1600 | 3.1800 | 3.0350 | 3.0600 | 3.0600 | 317,600 |
| 01 Feb 2024 | 3.2500 | 3.2850 | 3.1050 | 3.1800 | 3.1800 | 307,100 |
| 31 Jan 2024 | 3.4300 | 3.4500 | 3.2200 | 3.2200 | 3.2200 | 329,900 |
| 30 Jan 2024 | 3.4200 | 3.6100 | 3.3400 | 3.4100 | 3.4100 | 589,900 |
| 29 Jan 2024 | 3.3100 | 3.5000 | 3.1200 | 3.4300 | 3.4300 | 625,700 |
| 26 Jan 2024 | 3.2700 | 3.5000 | 3.1600 | 3.3100 | 3.3100 | 683,700 |
| 25 Jan 2024 | 2.8600 | 3.2900 | 2.8600 | 3.2900 | 3.2900 | 1,057,700 |
| 24 Jan 2024 | 2.8200 | 2.8600 | 2.7800 | 2.8100 | 2.8100 | 533,000 |
| 23 Jan 2024 | 2.5900 | 2.7600 | 2.5900 | 2.7600 | 2.7600 | 411,400 |
| 22 Jan 2024 | 2.5200 | 2.6250 | 2.5200 | 2.6100 | 2.6100 | 378,400 |
| 19 Jan 2024 | 2.5100 | 2.5900 | 2.4900 | 2.5700 | 2.5700 | 251,800 |
| 18 Jan 2024 | 2.5000 | 2.5600 | 2.4500 | 2.5400 | 2.5400 | 301,500 |
| 17 Jan 2024 | 2.4900 | 2.5500 | 2.4900 | 2.5100 | 2.5100 | 251,600 |
| 16 Jan 2024 | 2.6100 | 2.6600 | 2.5100 | 2.5200 | 2.5200 | 419,500 |
| 12 Jan 2024 | 2.7000 | 2.7750 | 2.6200 | 2.6300 | 2.6300 | 441,000 |
| 11 Jan 2024 | 2.7000 | 2.7050 | 2.5900 | 2.6800 | 2.6800 | 411,700 |
| 10 Jan 2024 | 2.8900 | 2.8900 | 2.7050 | 2.7300 | 2.7300 | 386,400 |
| 09 Jan 2024 | 2.8900 | 2.8900 | 2.7450 | 2.7700 | 2.7700 | 321,100 |
| 08 Jan 2024 | 2.7700 | 2.9100 | 2.7200 | 2.9000 | 2.9000 | 689,100 |
| 05 Jan 2024 | 2.8000 | 2.8500 | 2.7300 | 2.8100 | 2.8100 | 343,100 |
| 04 Jan 2024 | 2.8000 | 2.8800 | 2.7100 | 2.8000 | 2.8000 | 689,900 |
| 03 Jan 2024 | 2.8400 | 2.8830 | 2.7500 | 2.7800 | 2.7800 | 731,200 |
| 02 Jan 2024 | 2.9100 | 3.0000 | 2.9000 | 2.9300 | 2.9300 | 474,000 |
| 29 Dec 2023 | 3.0000 | 3.0500 | 2.9000 | 2.9500 | 2.9500 | 563,800 |
| 28 Dec 2023 | 2.9500 | 3.0250 | 2.9250 | 3.0000 | 3.0000 | 743,400 |
| 27 Dec 2023 | 3.0000 | 3.0600 | 2.9000 | 2.9400 | 2.9400 | 872,300 |
| 26 Dec 2023 | 3.0200 | 3.1100 | 2.9600 | 3.0300 | 3.0300 | 692,900 |
| 22 Dec 2023 | 2.9700 | 3.1100 | 2.9700 | 3.0300 | 3.0300 | 716,700 |
| 21 Dec 2023 | 3.0000 | 3.0940 | 2.9700 | 2.9700 | 2.9700 | 517,600 |
| 20 Dec 2023 | 3.1500 | 3.1760 | 2.9500 | 2.9700 | 2.9700 | 902,400 |
| 19 Dec 2023 | 3.1500 | 3.2590 | 3.1200 | 3.1500 | 3.1500 | 475,600 |
| 18 Dec 2023 | 3.2200 | 3.2700 | 3.1000 | 3.1900 | 3.1900 | 405,200 |
| 15 Dec 2023 | 3.2700 | 3.2900 | 3.1100 | 3.2400 | 3.2400 | 632,400 |
| 14 Dec 2023 | 3.2300 | 3.3400 | 3.1710 | 3.2400 | 3.2400 | 834,900 |
| 13 Dec 2023 | 3.1600 | 3.2500 | 3.1000 | 3.2000 | 3.2000 | 648,000 |
| 12 Dec 2023 | 3.1300 | 3.3800 | 3.1100 | 3.1700 | 3.1700 | 976,900 |
| 11 Dec 2023 | 3.2700 | 3.3600 | 3.0700 | 3.1150 | 3.1150 | 601,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.