BioXcel Therapeutics Inc. (BTAI)
NASDAQ: BTAI
· Real-Time Price · USD
3.79
0.22 (6.16%)
At close: Sep 05, 2025, 3:59 PM
3.88
2.37%
After-hours: Sep 05, 2025, 07:55 PM EDT
BTAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.56 | 4.04 | 3.56 | 3.79 | 3.79 | 6.16% | 2,822,485 |
| Sep 4, 2025 | 3.48 | 3.72 | 3.48 | 3.57 | 3.57 | -1.38% | 1,835,724 |
| Sep 3, 2025 | 3.78 | 3.80 | 3.41 | 3.62 | 3.62 | -4.74% | 2,830,209 |
| Sep 2, 2025 | 3.98 | 4.20 | 3.77 | 3.80 | 3.80 | -6.17% | 3,117,000 |
| Aug 29, 2025 | 4.09 | 4.09 | 3.80 | 4.05 | 4.05 | -1.22% | 2,749,220 |
| Aug 28, 2025 | 3.91 | 4.26 | 3.81 | 4.10 | 4.10 | 3.54% | 6,185,924 |
| Aug 27, 2025 | 4.92 | 5.19 | 3.93 | 3.96 | 3.96 | -24.43% | 39,695,400 |
| Aug 26, 2025 | 4.97 | 5.25 | 4.74 | 5.24 | 5.24 | 1.55% | 8,255,123 |
| Aug 25, 2025 | 4.91 | 5.18 | 4.71 | 5.16 | 5.16 | 3.61% | 3,085,641 |
| Aug 22, 2025 | 5.24 | 5.60 | 4.90 | 4.98 | 4.98 | -4.78% | 3,961,741 |
| Aug 21, 2025 | 4.87 | 5.42 | 4.70 | 5.23 | 5.23 | 3.77% | 4,090,809 |
| Aug 20, 2025 | 4.94 | 5.22 | 4.46 | 5.04 | 5.04 | 2.44% | 5,481,700 |
| Aug 19, 2025 | 4.94 | 5.34 | 4.77 | 4.92 | 4.92 | -13.23% | 7,128,403 |
| Aug 18, 2025 | 6.85 | 6.85 | 5.46 | 5.67 | 5.67 | 3.47% | 35,893,200 |
| Aug 15, 2025 | 4.65 | 5.49 | 4.10 | 5.48 | 5.48 | 15.37% | 9,265,700 |
| Aug 14, 2025 | 5.01 | 6.23 | 4.61 | 4.75 | 4.75 | -15.18% | 8,326,221 |
| Aug 13, 2025 | 7.29 | 7.36 | 5.16 | 5.60 | 5.60 | -17.65% | 15,524,100 |
| Aug 12, 2025 | 5.62 | 8.08 | 4.80 | 6.80 | 6.80 | 6.25% | 35,583,620 |
| Aug 11, 2025 | 4.33 | 6.69 | 4.27 | 6.40 | 6.40 | 58.42% | 42,202,900 |
| Aug 8, 2025 | 3.58 | 4.68 | 3.57 | 4.04 | 4.04 | 18.48% | 43,290,034 |