BioXcel Therapeutics Inc. (BTAI)
1.63
-0.19 (-10.44%)
At close: Apr 04, 2025, 3:59 PM
1.49
-8.31%
Pre-market: Apr 07, 2025, 05:55 AM EDT
BioXcel Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 1.73 | 1.73 | 1.53 | 1.63 | -0.19 | -10.44% | 241,944 |
| Apr 3, 2025 | 1.94 | 1.95 | 1.79 | 1.82 | -0.17 | -8.54% | 85,048 |
| Apr 2, 2025 | 1.93 | 2.02 | 1.88 | 1.99 | 0.07 | 3.65% | 97,475 |
| Apr 1, 2025 | 2.11 | 2.11 | 1.82 | 1.92 | -0.11 | -5.42% | 198,488 |
| Mar 31, 2025 | 2.05 | 2.06 | 1.76 | 2.03 | -0.09 | -4.25% | 230,235 |
| Mar 28, 2025 | 2.26 | 2.31 | 2.09 | 2.12 | -0.19 | -8.23% | 139,200 |
| Mar 27, 2025 | 2.29 | 2.37 | 2.12 | 2.31 | 0.13 | 5.96% | 218,100 |
| Mar 26, 2025 | 2.22 | 2.26 | 2.15 | 2.18 | -0.07 | -3.11% | 140,710 |
| Mar 25, 2025 | 2.32 | 2.32 | 2.16 | 2.25 | -0.04 | -1.75% | 251,535 |
| Mar 24, 2025 | 2.28 | 2.36 | 2.16 | 2.29 | -0.04 | -1.72% | 473,443 |
| Mar 21, 2025 | 2.33 | 2.50 | 2.30 | 2.33 | -0.03 | -1.27% | 479,016 |
| Mar 20, 2025 | 2.28 | 2.38 | 2.12 | 2.36 | -0.01 | -0.42% | 504,300 |
| Mar 19, 2025 | 2.37 | 3.11 | 2.25 | 2.37 | 0.17 | 7.73% | 4,200,400 |
| Mar 18, 2025 | 2.19 | 2.26 | 2.04 | 2.20 | -0.08 | -3.51% | 238,223 |
| Mar 17, 2025 | 2.07 | 2.40 | 2.07 | 2.28 | 0.15 | 7.04% | 180,965 |
| Mar 14, 2025 | 2.33 | 2.38 | 1.99 | 2.13 | -0.12 | -5.33% | 342,900 |
| Mar 13, 2025 | 2.33 | 2.42 | 2.16 | 2.25 | -0.18 | -7.41% | 205,058 |
| Mar 12, 2025 | 2.52 | 2.60 | 2.34 | 2.43 | -0.04 | -1.62% | 280,630 |
| Mar 11, 2025 | 3.07 | 3.15 | 2.25 | 2.47 | -0.50 | -16.84% | 1,187,100 |
| Mar 10, 2025 | 3.27 | 3.85 | 2.92 | 2.97 | -0.40 | -11.87% | 1,483,200 |
| Mar 7, 2025 | 2.75 | 3.44 | 2.68 | 3.37 | 0.63 | 22.99% | 2,509,000 |
| Mar 6, 2025 | 2.66 | 3.08 | 2.44 | 2.74 | 0.01 | 0.37% | 1,126,000 |
| Mar 5, 2025 | 3.18 | 3.36 | 2.73 | 2.73 | 0.03 | 1.11% | 10,120,518 |
| Mar 4, 2025 | 3.50 | 3.50 | 2.52 | 2.70 | -1.05 | -28.00% | 2,284,909 |
| Mar 3, 2025 | 2.40 | 6.83 | 2.37 | 3.75 | 1.59 | 73.61% | 146,906,000 |
| Feb 28, 2025 | 1.95 | 2.82 | 1.82 | 2.16 | 0.43 | 24.86% | 102,551,300 |
| 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 |