BioXcel Therapeutics Inc. (BTAI)
3.81
1.65 (76.39%)
At close: Mar 03, 2025, 3:59 PM
3.43
-9.97%
After-hours: Mar 03, 2025, 07:59 PM EST
BTAI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.95 | 2.82 | 1.82 | 2.16 | 0.43 | 24.86% | 102,311,855 |
| Feb 27, 2025 | 1.80 | 1.93 | 1.72 | 1.73 | -0.07 | -3.89% | 81,354 |
| Feb 26, 2025 | 1.80 | 1.89 | 1.79 | 1.80 | 0.00 | 0.00% | 51,000 |
| Feb 25, 2025 | 2.00 | 2.02 | 1.75 | 1.80 | -0.17 | -8.63% | 146,798 |
| Feb 24, 2025 | 2.14 | 2.19 | 1.93 | 1.97 | -0.16 | -7.51% | 127,148 |
| Feb 21, 2025 | 2.27 | 2.30 | 2.10 | 2.13 | -0.17 | -7.39% | 123,021 |
| Feb 20, 2025 | 2.40 | 2.47 | 2.25 | 2.30 | -0.08 | -3.36% | 89,172 |
| Feb 19, 2025 | 2.27 | 2.60 | 2.27 | 2.38 | 0.11 | 4.85% | 240,600 |
| Feb 18, 2025 | 2.39 | 2.39 | 2.18 | 2.27 | -0.04 | -1.73% | 116,350 |
| Feb 14, 2025 | 2.36 | 2.50 | 2.30 | 2.31 | -0.07 | -2.94% | 131,744 |
| Feb 13, 2025 | 2.80 | 2.80 | 2.16 | 2.38 | -0.43 | -15.30% | 348,305 |
| Feb 12, 2025 | 2.55 | 2.84 | 2.50 | 2.81 | 0.26 | 10.20% | 158,800 |
| Feb 11, 2025 | 2.93 | 2.93 | 2.51 | 2.55 | -0.43 | -14.43% | 230,300 |
| Feb 10, 2025 | 2.82 | 3.15 | 2.74 | 2.98 | 0.34 | 12.88% | 394,431 |
| Feb 7, 2025 | 3.10 | 3.12 | 2.56 | 2.64 | -0.35 | -11.71% | 283,319 |
| Feb 6, 2025 | 3.68 | 3.82 | 2.94 | 2.99 | -1.79 | -37.45% | 613,069 |
| Feb 5, 2025 | 4.80 | 4.88 | 4.26 | 4.78 | 0.22 | 4.82% | 258,854 |
| Feb 4, 2025 | 4.80 | 5.28 | 4.54 | 4.56 | -0.36 | -7.32% | 134,663 |
| Feb 3, 2025 | 4.93 | 5.12 | 4.67 | 4.92 | -0.30 | -5.75% | 90,888 |
| Jan 31, 2025 | 5.20 | 5.41 | 5.05 | 5.22 | 0.05 | 0.97% | 33,899 |
| Jan 30, 2025 | 5.12 | 5.44 | 4.75 | 5.17 | -0.11 | -2.08% | 129,427 |
| Jan 29, 2025 | 5.42 | 5.58 | 5.26 | 5.28 | -0.22 | -4.00% | 53,794 |
| Jan 28, 2025 | 5.57 | 5.62 | 5.15 | 5.50 | -0.35 | -5.98% | 74,052 |
| Jan 27, 2025 | 5.28 | 5.96 | 5.04 | 5.85 | 0.41 | 7.54% | 178,038 |
| Jan 24, 2025 | 6.44 | 6.99 | 5.44 | 5.44 | -0.64 | -10.53% | 1,909,219 |
| Jan 23, 2025 | 5.77 | 6.14 | 5.49 | 6.08 | 0.26 | 4.47% | 152,450 |
| Jan 22, 2025 | 5.68 | 6.69 | 5.45 | 5.82 | 0.09 | 1.57% | 196,094 |
| Jan 21, 2025 | 5.46 | 5.86 | 5.44 | 5.73 | 0.23 | 4.18% | 48,331 |
| Jan 17, 2025 | 5.60 | 5.74 | 5.20 | 5.50 | -0.03 | -0.54% | 56,001 |
| Jan 16, 2025 | 5.60 | 5.74 | 5.33 | 5.53 | -0.01 | -0.18% | 23,080 |
| Jan 15, 2025 | 5.71 | 5.79 | 5.30 | 5.54 | -0.17 | -2.98% | 56,375 |
| Jan 14, 2025 | 6.24 | 6.30 | 5.60 | 5.71 | -0.43 | -7.00% | 37,981 |
| Jan 13, 2025 | 5.63 | 6.14 | 5.12 | 6.14 | 0.10 | 1.66% | 74,763 |
| Jan 10, 2025 | 5.92 | 6.13 | 5.62 | 6.04 | -0.13 | -2.11% | 52,068 |
| Jan 8, 2025 | 7.40 | 7.49 | 6.01 | 6.17 | -1.37 | -18.17% | 107,433 |
| Jan 7, 2025 | 9.12 | 9.14 | 6.93 | 7.54 | -1.63 | -17.78% | 114,488 |
| Jan 6, 2025 | 6.72 | 9.26 | 6.70 | 9.17 | 2.55 | 38.52% | 403,621 |
| Jan 3, 2025 | 6.56 | 6.64 | 6.28 | 6.62 | 0.35 | 5.58% | 35,582 |
| Jan 2, 2025 | 6.16 | 6.69 | 6.08 | 6.27 | 0.29 | 4.85% | 41,278 |
| Dec 31, 2024 | 5.92 | 6.40 | 5.77 | 5.98 | 0.11 | 1.87% | 53,061 |
| Dec 30, 2024 | 6.72 | 6.72 | 5.60 | 5.87 | -0.43 | -6.83% | 78,720 |
| Dec 27, 2024 | 6.08 | 7.04 | 5.95 | 6.30 | 0.35 | 5.88% | 113,891 |
| Dec 26, 2024 | 5.60 | 6.39 | 5.28 | 5.95 | 0.33 | 5.87% | 110,019 |
| Dec 24, 2024 | 5.44 | 5.71 | 5.23 | 5.62 | 0.08 | 1.44% | 26,249 |
| Dec 23, 2024 | 5.46 | 5.73 | 5.06 | 5.54 | 0.08 | 1.47% | 43,932 |
| Dec 20, 2024 | 4.83 | 5.51 | 4.80 | 5.46 | 0.41 | 8.12% | 51,598 |
| Dec 19, 2024 | 5.60 | 5.68 | 5.04 | 5.05 | -0.63 | -11.09% | 47,644 |
| Dec 18, 2024 | 6.24 | 6.38 | 5.60 | 5.68 | -0.56 | -8.97% | 76,111 |
| Dec 17, 2024 | 6.17 | 6.39 | 6.17 | 6.24 | -0.26 | -4.00% | 33,735 |
| Dec 16, 2024 | 6.90 | 8.32 | 5.52 | 6.50 | -0.09 | -1.37% | 132,439 |