Dark

BTAI
BioXcel Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Dec 5, 2025 3:59:52 PM EST

2.08USD-0.478%(-0.01)267,746

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:24:30 AM EST

2.07USD-0.938%(-0.02)18,175

After-hours

Dec 5, 2025 4:41:30 PM EST

2.07USD-0.481%(-0.01)620

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	2.1200	2.1691	2.0514	2.0700	-0.957%	267,746	0.000%
2025-12-04	1.9200	2.1100	1.9087	2.0900	+9.424%	463,685	-0.957%
2025-12-03	1.8600	1.9299	1.8200	1.9100	+2.139%	482,606	+8.377%
2025-12-02	2.0900	2.0909	1.8600	1.8700	-9.223%	490,385	+10.695%
2025-12-01	2.1700	2.1999	2.0200	2.0600	-8.444%	565,828	+0.485%
2025-11-28	2.1200	2.3294	2.1000	2.2500	+8.173%	688,787	-8.000%
2025-11-26	1.9400	2.1400	1.9300	2.0800	+8.901%	652,832	-0.481%
2025-11-25	1.9300	1.9600	1.8750	1.9100	-2.051%	572,291	+8.377%
2025-11-24	1.9000	2.0900	1.8700	1.9500	+2.094%	1,333,003	+6.154%
2025-11-21	1.7500	1.9200	1.7200	1.9100	+6.704%	361,760	+8.377%
2025-11-20	1.7400	1.9000	1.7400	1.7900	+2.874%	684,725	+15.642%
2025-11-19	1.8400	1.8800	1.7400	1.7400	-5.435%	547,798	+18.966%
2025-11-18	1.8100	1.8500	1.7342	1.8400	+0.546%	401,591	+12.500%
2025-11-17	1.6400	1.8600	1.6307	1.8300	+12.270%	909,327	+13.115%
2025-11-14	1.5800	1.6700	1.5300	1.6300	+1.242%	584,652	+26.994%
2025-11-13	1.7100	1.7350	1.5600	1.6100	-5.848%	743,355	+28.571%
2025-11-12	1.8300	1.8800	1.6700	1.7100	-15.347%	1,180,110	+21.053%
2025-11-11	1.9000	2.0700	1.8700	2.0200	+4.663%	693,099	+2.475%
2025-11-10	1.8800	2.0250	1.8200	1.9300	+5.464%	838,021	+7.254%
2025-11-07	1.7500	1.8800	1.6800	1.8300	+2.809%	793,326	+13.115%
2025-11-06	1.8700	1.8800	1.7500	1.7800	-4.301%	531,800	+16.292%
2025-11-05	1.8500	1.9300	1.8300	1.8600	0.000%	623,041	+11.290%
2025-11-04	1.8800	2.0000	1.8400	1.8600	-2.105%	611,210	+11.290%
2025-11-03	2.0000	2.0000	1.9000	1.9000	-7.317%	590,556	+8.947%
2025-10-31	2.0400	2.0700	1.9764	2.0500	+1.485%	556,667	+0.976%
2025-10-30	2.0800	2.1465	1.9800	2.0200	-2.415%	834,782	+2.475%
2025-10-29	2.1800	2.1800	2.0500	2.0700	-5.046%	892,000	0.000%
2025-10-28	2.2800	2.2880	2.1500	2.1800	-4.386%	752,883	-5.046%
2025-10-27	2.3400	2.4000	2.2600	2.2800	-2.146%	748,123	-9.211%
2025-10-24	2.2800	2.4568	2.2469	2.3300	+3.097%	784,028	-11.159%
2025-10-23	2.2000	2.2800	2.1400	2.2600	+1.802%	647,838	-8.407%
2025-10-22	2.1800	2.3092	2.1336	2.2200	+0.909%	766,390	-6.757%
2025-10-21	2.2500	2.3000	2.1800	2.2000	-3.930%	858,478	-5.909%
2025-10-20	2.3450	2.3950	2.2800	2.2900	-0.866%	598,825	-9.607%
2025-10-17	2.4500	2.4799	2.2601	2.3100	-6.098%	943,785	-10.390%
2025-10-16	2.7000	2.7000	2.4200	2.4600	-8.209%	1,102,280	-15.854%
2025-10-15	2.7100	2.7550	2.6100	2.6800	+2.290%	1,058,943	-22.761%
2025-10-14	2.6100	2.7100	2.5220	2.6200	+0.383%	1,008,253	-20.992%
2025-10-13	2.5700	2.6499	2.5000	2.6100	+2.756%	1,096,425	-20.690%
2025-10-10	2.8100	2.8100	2.5150	2.5400	-8.633%	1,419,821	-18.504%
2025-10-09	2.7400	2.8700	2.6800	2.7800	+4.511%	1,872,215	-25.540%
2025-10-08	2.4600	2.7000	2.4600	2.6600	+6.400%	1,555,884	-22.180%
2025-10-07	2.5700	2.5700	2.4200	2.5000	-1.961%	927,984	-17.200%
2025-10-06	2.5100	2.6150	2.4800	2.5500	+0.791%	1,320,745	-18.824%
2025-10-03	2.6300	2.6900	2.4705	2.5300	-4.167%	1,248,103	-18.182%
2025-10-02	2.6100	2.7000	2.5200	2.6400	+2.724%	1,322,734	-21.591%
2025-10-01	2.5000	2.6050	2.5000	2.5700	+0.391%	785,668	-19.455%
2025-09-30	2.6100	2.6100	2.4800	2.5600	-2.290%	1,054,030	-19.141%
2025-09-29	2.7700	2.8550	2.5200	2.6200	-2.963%	1,304,546	-20.992%
2025-09-26	2.9600	2.9600	2.6600	2.7000	-4.255%	1,306,808	-23.333%
2025-09-25	2.6200	2.8500	2.5100	2.8200	+9.302%	1,615,268	-26.596%
2025-09-24	2.4900	2.5800	2.4701	2.5800	+4.453%	696,982	-19.767%
2025-09-23	2.7500	2.8250	2.4700	2.4700	-11.151%	1,970,137	-16.194%
2025-09-22	2.8900	2.9500	2.7800	2.7800	-7.023%	1,521,378	-25.540%
2025-09-19	3.0000	3.1195	2.9400	2.9900	-0.664%	1,438,739	-30.769%
2025-09-18	2.9550	3.1900	2.9505	3.0100	+3.793%	1,715,765	-31.229%
2025-09-17	2.9800	3.0500	2.8600	2.9000	-3.010%	1,324,633	-28.621%
2025-09-16	3.1700	3.1700	2.9700	2.9900	-5.678%	1,471,320	-30.769%
2025-09-15	3.0000	3.1900	2.9100	3.1700	+1.929%	2,189,099	-34.700%
2025-09-12	3.3900	3.4100	3.0900	3.1100	-8.260%	2,585,371	-33.441%
2025-09-11	3.5300	3.7500	3.3500	3.3900	-3.693%	2,883,794	-38.938%
2025-09-10	3.6000	3.9500	3.5100	3.5200	-1.676%	3,956,085	-41.193%
2025-09-09	3.9300	3.9400	3.5700	3.5800	-15.366%	2,343,533	-42.179%
2025-09-08	3.7600	4.2900	3.7600	4.2300	+11.609%	2,479,914	-51.064%
2025-09-05	3.5600	4.0397	3.5600	3.7900	+6.162%	2,853,828	-45.383%
2025-09-04	3.4800	3.7200	3.4800	3.5700	-1.381%	1,835,724	-42.017%
2025-09-03	3.7750	3.8000	3.4100	3.6200	-4.737%	2,830,209	-42.818%
2025-09-02	3.9800	4.2000	3.7700	3.8000	-6.173%	3,116,984	-45.526%
2025-08-29	4.0900	4.0917	3.8000	4.0500	-1.220%	2,749,220	-48.889%
2025-08-28	3.9100	4.2600	3.8100	4.1000	+3.535%	6,185,924	-49.512%
2025-08-27	4.9150	5.1900	3.9300	3.9600	-24.427%	39,695,389	-47.727%
2025-08-26	4.9700	5.2500	4.7400	5.2400	+1.550%	8,255,123	-60.496%
2025-08-25	4.9100	5.1800	4.7100	5.1600	+3.614%	3,085,641	-59.884%
2025-08-22	5.2400	5.6000	4.9000	4.9800	-4.780%	3,961,741	-58.434%
2025-08-21	4.8700	5.4200	4.7000	5.2300	+3.770%	4,090,809	-60.421%
2025-08-20	4.9400	5.2200	4.4600	5.0400	+2.439%	5,481,694	-58.929%
2025-08-19	4.9400	5.3445	4.7700	4.9200	-13.228%	7,128,403	-57.927%
2025-08-18	6.8500	6.8500	5.4600	5.6700	+3.467%	35,893,173	-63.492%
2025-08-15	4.6500	5.4900	4.1000	5.4800	+15.368%	9,265,684	-62.226%
2025-08-14	5.0100	6.2300	4.6100	4.7500	-15.179%	8,326,221	-56.421%
2025-08-13	7.2900	7.3600	5.1600	5.6000	-17.647%	15,524,091	-63.036%
2025-08-12	5.6200	8.0800	4.8000	6.8000	+6.250%	35,583,620	-69.559%
2025-08-11	4.3250	6.6900	4.2700	6.4000	+58.416%	42,202,873	-67.656%
2025-08-08	3.5800	4.6800	3.5708	4.0400	+18.475%	43,290,034	-48.762%
2025-08-07	3.1800	3.7000	3.0600	3.4100	+2.711%	14,770,802	-39.296%
2025-08-06	3.1600	3.8400	2.9800	3.3200	+11.785%	49,004,765	-37.651%
2025-08-05	2.3200	3.4800	2.2600	2.9700	+16.929%	40,178,335	-30.303%
2025-08-04	1.7200	2.7500	1.5750	2.5400	+85.401%	82,682,940	-18.504%
2025-08-01	1.6600	2.0700	1.3310	1.3700	+4.580%	109,472,176	+51.095%
2025-07-31	1.4800	1.5072	1.3000	1.3100	-8.392%	466,750	+58.015%
2025-07-30	1.5700	1.5900	1.3900	1.4300	-10.063%	390,235	+44.755%
2025-07-29	1.7300	1.7599	1.5700	1.5900	-6.471%	283,701	+30.189%
2025-07-28	1.8000	1.8196	1.6500	1.7000	-6.077%	356,958	+21.765%
2025-07-25	1.7800	1.8300	1.7500	1.8100	+4.624%	213,868	+14.365%
2025-07-24	1.7700	1.8000	1.6950	1.7300	-4.420%	335,465	+19.653%
2025-07-23	1.8100	1.8700	1.7500	1.8100	+0.277%	372,943	+14.365%
2025-07-22	1.9200	1.9200	1.7398	1.8050	-4.497%	384,386	+14.681%
2025-07-21	1.9400	1.9500	1.8800	1.8900	-1.047%	264,717	+9.524%
2025-07-18	1.9400	2.0000	1.8720	1.9100	-1.546%	176,305	+8.377%
2025-07-17	1.9400	1.9841	1.8700	1.9400	-0.513%	281,830	+6.701%
2025-07-16	1.9100	2.0093	1.8600	1.9500	+2.632%	289,105	+6.154%
2025-07-15	2.2000	2.2700	1.8800	1.9000	-5.941%	1,409,729	+8.947%
2025-07-14	1.9800	2.0700	1.9000	2.0200	+2.538%	276,873	+2.475%
2025-07-11	2.0000	2.0568	1.9100	1.9700	-1.500%	140,623	+5.076%
2025-07-10	2.0000	2.1467	1.9900	2.0000	+0.251%	301,124	+3.500%
2025-07-09	2.0000	2.1000	1.9600	1.9950	-0.746%	297,873	+3.759%
2025-07-08	1.8800	2.0300	1.8100	2.0100	+5.789%	296,339	+2.985%
2025-07-07	1.9700	2.0000	1.8300	1.9000	-1.554%	264,505	+8.947%
2025-07-03	1.9800	1.9800	1.9160	1.9300	0.000%	78,653	+7.254%
2025-07-02	1.9900	2.0000	1.8800	1.9300	-2.030%	222,253	+7.254%
2025-07-01	1.9100	2.0000	1.8600	1.9700	+8.840%	281,579	+5.076%
2025-06-30	1.7900	1.8500	1.6900	1.8100	+2.260%	173,268	+14.365%
2025-06-27	2.0800	2.0800	1.7500	1.7700	-12.808%	450,969	+16.949%
2025-06-26	2.0000	2.0300	1.8310	2.0300	-0.976%	1,166,786	+1.970%
2025-06-25	1.9300	2.2200	1.8100	2.0500	+18.497%	1,321,999	+0.976%
2025-06-24	1.7800	1.8320	1.6321	1.7300	+4.848%	78,561	+19.653%
2025-06-23	1.6100	1.7200	1.5884	1.6500	+3.125%	151,366	+25.455%
2025-06-20	1.7800	1.8766	1.6000	1.6000	-7.514%	138,939	+29.375%
2025-06-18	1.6400	1.8000	1.6400	1.7300	+5.488%	97,761	+19.653%
2025-06-17	1.6800	1.7338	1.6100	1.6400	-2.959%	53,969	+26.220%
2025-06-16	1.5000	1.7200	1.4600	1.6900	+8.333%	118,558	+22.485%
2025-06-13	1.7000	1.7000	1.5300	1.5600	-11.864%	193,573	+32.692%
2025-06-12	1.7600	1.8001	1.7100	1.7700	-1.117%	37,514	+16.949%
2025-06-11	2.0300	2.0300	1.7600	1.7900	-10.050%	219,247	+15.642%
2025-06-10	1.9900	2.1100	1.9600	1.9900	+1.531%	268,768	+4.020%
2025-06-09	1.8500	2.0100	1.8500	1.9600	+6.522%	287,241	+5.612%
2025-06-06	1.5600	1.8400	1.5500	1.8400	+20.261%	282,184	+12.500%
2025-06-05	1.5400	1.5800	1.4400	1.5300	0.000%	162,286	+35.294%
2025-06-04	1.3900	1.5300	1.3600	1.5300	+11.679%	200,599	+35.294%
2025-06-03	1.3300	1.4400	1.3100	1.3700	+3.788%	226,321	+51.095%
2025-06-02	1.1900	1.3700	1.1800	1.3200	+11.864%	275,535	+56.818%
2025-05-30	1.2000	1.2100	1.1700	1.1800	-4.065%	164,344	+75.424%
2025-05-29	1.2600	1.3100	1.2100	1.2300	-2.381%	209,026	+68.293%
2025-05-28	1.3900	1.3900	1.2500	1.2600	-9.353%	423,042	+64.286%
2025-05-27	1.4200	1.4200	1.3000	1.3900	0.000%	5,427,697	+48.921%
2025-05-23	1.3600	1.4200	1.3000	1.3900	+1.460%	105,588	+48.921%
2025-05-22	1.4100	1.4300	1.3400	1.3700	-1.439%	130,825	+51.095%
2025-05-21	1.4000	1.4800	1.3600	1.3900	-2.113%	92,413	+48.921%
2025-05-20	1.4500	1.4500	1.4000	1.4200	-1.389%	79,759	+45.775%
2025-05-19	1.4300	1.4699	1.3900	1.4400	-0.690%	96,184	+43.750%
2025-05-16	1.4500	1.5100	1.4200	1.4500	-0.685%	97,126	+42.759%
2025-05-15	1.3900	1.5000	1.3450	1.4600	+6.569%	186,095	+41.781%
2025-05-14	1.4300	1.4700	1.3350	1.3700	-4.196%	156,027	+51.095%
2025-05-13	1.4800	1.5098	1.3539	1.4300	-3.378%	229,751	+44.755%
2025-05-12	1.5900	1.5900	1.4300	1.4800	-3.268%	153,549	+39.865%
2025-05-09	1.6000	1.6443	1.5000	1.5300	-3.165%	72,945	+35.294%
2025-05-08	1.5200	1.6000	1.5000	1.5800	+3.268%	82,633	+31.013%
2025-05-07	1.5700	1.6068	1.5000	1.5300	-3.165%	70,926	+35.294%
2025-05-06	1.7100	1.7549	1.5623	1.5800	-7.602%	117,574	+31.013%
2025-05-05	1.7900	1.8200	1.6700	1.7100	-3.933%	82,179	+21.053%
2025-05-02	1.8400	1.8876	1.7400	1.7800	+0.282%	83,164	+16.292%
2025-05-01	1.9000	1.9500	1.7500	1.7750	-4.054%	69,773	+16.620%
2025-04-30	1.9800	1.9800	1.7800	1.8500	-7.035%	84,474	+11.892%
2025-04-29	1.9100	2.0900	1.9100	1.9900	+1.531%	95,831	+4.020%
2025-04-28	1.9000	1.9826	1.8700	1.9600	+4.813%	58,080	+5.612%
2025-04-25	1.8000	1.9050	1.8000	1.8700	+1.081%	36,003	+10.695%
2025-04-24	1.7473	1.8775	1.7300	1.8500	+9.467%	71,625	+11.892%
2025-04-23	1.7200	1.7300	1.6500	1.6900	+0.595%	53,266	+22.485%
2025-04-22	1.7700	1.7799	1.6000	1.6800	-1.754%	102,383	+23.214%
2025-04-21	1.7400	1.7400	1.6200	1.7100	-1.724%	59,433	+21.053%
2025-04-17	1.8800	1.9156	1.6900	1.7400	-4.396%	90,175	+18.966%
2025-04-16	1.8000	1.8685	1.7600	1.8200	0.000%	33,075	+13.736%
2025-04-15	1.9400	2.0500	1.8200	1.8200	-5.208%	66,437	+13.736%
2025-04-14	1.8100	1.9500	1.7700	1.9200	+6.077%	73,613	+7.813%
2025-04-11	1.6400	1.8300	1.6400	1.8100	+10.366%	77,700	+14.365%
2025-04-10	1.8000	1.8194	1.6000	1.6400	-8.380%	97,264	+26.220%
2025-04-09	1.4700	1.7900	1.3600	1.7900	+21.769%	128,814	+15.642%
2025-04-08	1.6400	1.6700	1.4400	1.4700	-5.769%	77,666	+40.816%
2025-04-07	1.3700	1.5900	1.2900	1.5600	-4.294%	231,312	+32.692%
2025-04-04	1.7300	1.7300	1.5300	1.6300	-10.440%	242,453	+26.994%
2025-04-03	1.9400	1.9472	1.7901	1.8200	-8.543%	85,048	+13.736%
2025-04-02	1.9300	2.0200	1.8800	1.9900	+3.646%	97,475	+4.020%
2025-04-01	2.1100	2.1100	1.8200	1.9200	-5.419%	198,488	+7.813%
2025-03-31	2.0500	2.0600	1.7614	2.0300	-4.245%	230,235	+1.970%
2025-03-28	2.2600	2.3089	2.0900	2.1200	-8.225%	139,153	-2.358%
2025-03-27	2.2900	2.3700	2.1200	2.3100	+5.963%	218,088	-10.390%
2025-03-26	2.2200	2.2600	2.1500	2.1800	-2.895%	140,710	-5.046%
2025-03-25	2.3200	2.3200	2.1600	2.2450	-1.965%	251,535	-7.795%
2025-03-24	2.2800	2.3600	2.1600	2.2900	-1.717%	473,443	-9.607%
2025-03-21	2.3300	2.5000	2.3001	2.3300	-1.271%	479,016	-11.159%
2025-03-20	2.2800	2.3795	2.1200	2.3600	-0.422%	504,266	-12.288%
2025-03-19	2.3700	3.1100	2.2500	2.3700	+7.727%	4,200,371	-12.658%
2025-03-18	2.1900	2.2599	2.0400	2.2000	-3.509%	238,223	-5.909%
2025-03-17	2.0700	2.4000	2.0700	2.2800	+7.042%	180,965	-9.211%
2025-03-14	2.3300	2.3799	1.9900	2.1300	-5.122%	342,855	-2.817%
2025-03-13	2.3300	2.4200	2.1600	2.2450	-7.613%	205,058	-7.795%
2025-03-12	2.5200	2.6000	2.3400	2.4300	-1.619%	280,630	-14.815%
2025-03-11	3.0700	3.1500	2.2500	2.4700	-16.835%	1,186,916	-16.194%
2025-03-10	3.2700	3.8500	2.9200	2.9700	-11.869%	1,483,191	-30.303%
2025-03-07	2.7500	3.4382	2.6800	3.3700	+22.993%	2,508,999	-38.576%
2025-03-06	2.6600	3.0762	2.4400	2.7400	+0.366%	1,125,990	-24.453%
2025-03-05	3.1800	3.3597	2.7300	2.7300	+1.111%	10,120,518	-24.176%
2025-03-04	3.5000	3.5000	2.5200	2.7000	-28.000%	2,284,909	-23.333%
2025-03-03	2.4000	6.8300	2.3660	3.7500	+73.611%	146,905,998	-44.800%
2025-02-28	1.9500	2.8200	1.8200	2.1600	+24.855%	102,546,827	-4.167%
2025-02-27	1.8000	1.9300	1.7200	1.7300	-3.889%	81,354	+19.653%
2025-02-26	1.8000	1.8900	1.7900	1.8000	0.000%	50,952	+15.000%
2025-02-25	2.0000	2.0199	1.7500	1.8000	-8.629%	146,798	+15.000%
2025-02-24	2.1400	2.1900	1.9300	1.9700	-7.512%	127,148	+5.076%
2025-02-21	2.2700	2.3000	2.1000	2.1300	-7.391%	123,021	-2.817%
2025-02-20	2.4000	2.4700	2.2500	2.3000	-3.361%	89,172	-10.000%
2025-02-19	2.2700	2.6000	2.2700	2.3800	+4.846%	240,582	-13.025%
2025-02-18	2.3900	2.3900	2.1800	2.2700	-1.732%	116,350	-8.811%
2025-02-14	2.3600	2.5000	2.3000	2.3100	-2.941%	131,744	-10.390%
2025-02-13	2.8000	2.8028	2.1600	2.3800	-15.302%	348,305	-13.025%
2025-02-12	2.5500	2.8400	2.5001	2.8100	+10.196%	158,274	-26.335%
2025-02-11	2.9300	2.9300	2.5100	2.5500	-14.430%	230,256	-18.824%
2025-02-10	2.8200	3.1494	2.7400	2.9800	+12.879%	394,431	-30.537%
2025-02-07	3.1040	3.1168	2.5600	2.6400	-11.576%	283,317	-21.591%
2025-02-06	3.6800	3.8192	2.9440	2.9856	-37.571%	612,959	-30.667%
2025-02-05	4.8000	4.8816	4.2560	4.7824	+4.877%	196,345	-56.716%
2025-02-04	4.8032	5.2800	4.5440	4.5600	-7.377%	134,663	-54.605%
2025-02-03	4.9280	5.1200	4.6720	4.9232	-5.613%	90,886	-57.954%
2025-01-31	5.2000	5.4128	5.0544	5.2160	+0.960%	33,899	-60.314%
2025-01-30	5.1200	5.4384	4.7488	5.1664	-2.181%	129,427	-59.933%
2025-01-29	5.4160	5.5792	5.2640	5.2816	-4.013%	53,793	-60.807%
2025-01-28	5.5680	5.6240	5.1520	5.5024	-5.935%	74,052	-62.380%
2025-01-27	5.2800	5.9632	5.0400	5.8496	+7.529%	178,035	-64.613%
2025-01-24	6.4352	6.9920	5.4400	5.4400	-10.479%	1,909,220	-61.949%
2025-01-23	5.7728	6.1360	5.4864	6.0768	+4.484%	152,449	-65.936%
2025-01-22	5.6848	6.6928	5.4512	5.8160	+1.536%	196,092	-64.409%
2025-01-21	5.4560	5.8640	5.4416	5.7280	+4.070%	48,330	-63.862%
2025-01-17	5.6016	5.7376	5.2000	5.5040	-0.521%	56,001	-62.391%
2025-01-16	5.6000	5.7376	5.3280	5.5328	-0.202%	23,081	-62.587%
2025-01-15	5.7072	5.7920	5.3008	5.5440	-2.860%	56,374	-62.662%
2025-01-14	6.2400	6.3008	5.6000	5.7072	-7.061%	37,981	-63.730%
2025-01-13	5.6320	6.1440	5.1200	6.1408	+1.723%	74,759	-66.291%
2025-01-10	5.9200	6.1280	5.6160	6.0368	-2.127%	52,068	-65.710%
2025-01-08	7.4000	7.4944	6.0080	6.1680	-18.205%	107,433	-66.440%
2025-01-07	9.1200	9.1440	6.9312	7.5408	-17.777%	114,488	-72.549%
2025-01-06	6.7200	9.2560	6.7040	9.1712	+38.454%	403,622	-77.429%
2025-01-03	6.5600	6.6384	6.2768	6.6240	+5.612%	35,583	-68.750%
2025-01-02	6.1568	6.6896	6.0800	6.2720	+4.841%	41,279	-66.996%
2024-12-31	5.9168	6.3984	5.7696	5.9824	+1.908%	53,062	-65.399%
2024-12-30	6.7200	6.7200	5.6000	5.8704	-6.831%	78,720	-64.738%
2024-12-27	6.0800	7.0400	5.9520	6.3008	+5.860%	113,892	-67.147%
2024-12-26	5.6000	6.3920	5.2800	5.9520	+5.953%	110,019	-65.222%
2024-12-24	5.4400	5.7120	5.2272	5.6176	+1.357%	26,249	-63.152%
2024-12-23	5.4560	5.7312	5.0576	5.5424	+1.584%	43,933	-62.652%
2024-12-20	4.8320	5.5056	4.8016	5.4560	+8.117%	51,598	-62.060%
2024-12-19	5.6000	5.6832	5.0448	5.0464	-11.205%	47,644	-58.981%
2024-12-18	6.2416	6.3808	5.6000	5.6832	-8.946%	76,111	-63.577%
2024-12-17	6.1680	6.3904	6.1680	6.2416	-4.011%	33,736	-66.835%
2024-12-16	6.9040	8.3200	5.5200	6.5024	-1.383%	132,439	-68.166%
2024-12-13	6.3712	6.7760	6.3712	6.5936	+0.537%	15,623	-68.606%
2024-12-12	6.8800	7.1568	6.1776	6.5584	-4.896%	28,602	-68.437%
2024-12-11	7.2000	7.6640	6.6016	6.8960	-1.912%	40,436	-69.983%
2024-12-10	8.0000	8.0000	6.8800	7.0304	-7.786%	32,622	-70.556%
2024-12-09	7.0224	8.9056	7.0224	7.6240	+16.846%	217,949	-72.849%
2024-12-06	6.2400	6.5600	6.1440	6.5248	+6.754%	41,157	-68.275%
2024-12-05	6.5488	6.5488	5.6848	6.1120	-5.022%	34,953	-66.132%
2024-12-04	6.5600	6.7184	6.1008	6.4352	-1.373%	64,430	-67.833%
2024-12-03	7.0800	7.0800	6.4480	6.5248	-5.185%	27,763	-68.275%
2024-12-02	6.7376	6.9968	6.7200	6.8816	+5.236%	31,855	-69.920%
2024-11-29	7.3600	7.4576	6.4000	6.5392	-9.660%	122,606	-68.345%
2024-11-27	7.4240	7.5184	6.7232	7.2384	-2.458%	46,231	-71.403%
2024-11-26	8.0000	8.0000	7.2800	7.4208	-1.319%	30,941	-72.105%
2024-11-25	8.0000	8.0000	7.2096	7.5200	-7.662%	64,198	-72.473%
2024-11-22	8.6400	8.8248	7.8400	8.1440	-10.796%	115,372	-74.583%
2024-11-21	9.1360	9.2816	9.0400	9.1296	-2.959%	12,193	-77.326%
2024-11-20	9.4400	9.6176	8.8000	9.4080	-2.439%	23,321	-77.997%
2024-11-19	9.0240	9.7824	8.6592	9.6432	+3.914%	20,598	-78.534%
2024-11-18	9.1904	9.3408	8.1760	9.2800	+2.059%	23,027	-77.694%
2024-11-15	8.7360	9.1184	8.3200	9.0928	+9.204%	28,019	-77.235%
2024-11-14	10.0368	10.0800	8.0000	8.3264	-15.929%	46,681	-75.139%
2024-11-13	11.0400	11.0400	9.4800	9.9040	-6.917%	33,783	-79.099%
2024-11-12	10.9120	11.4512	10.4080	10.6400	-7.613%	47,691	-80.545%
2024-11-11	10.9344	11.5200	10.5712	11.5168	+5.853%	42,586	-82.026%
2024-11-08	11.0240	11.0240	10.4480	10.8800	+1.477%	18,955	-80.974%
2024-11-07	11.5264	12.1600	10.4448	10.7216	-8.205%	47,856	-80.693%
2024-11-06	10.5600	11.8400	10.5600	11.6800	+7.861%	32,311	-82.277%
2024-11-05	10.0800	10.8816	10.0800	10.8288	+4.947%	14,390	-80.884%
2024-11-04	10.5600	10.5600	9.9216	10.3184	+0.280%	15,287	-79.939%
2024-11-01	10.7216	11.0208	10.2400	10.2896	-3.554%	17,312	-79.883%
2024-10-31	11.4240	11.5760	10.2400	10.6688	-6.611%	25,852	-80.598%
2024-10-30	11.6800	13.2800	11.2000	11.4240	+0.450%	53,054	-81.880%
2024-10-29	10.5040	11.5200	10.2528	11.3728	+6.567%	37,108	-81.799%
2024-10-28	9.7696	10.6720	9.7696	10.6720	+9.237%	30,047	-80.603%
2024-10-25	9.6000	10.4160	9.6000	9.7696	+1.767%	22,504	-78.812%
2024-10-24	9.2704	9.9600	9.2651	9.6000	+3.555%	19,102	-78.438%
2024-10-23	9.4144	9.4144	9.0416	9.2704	-0.532%	8,759	-77.671%
2024-10-22	8.8176	9.4240	8.8176	9.3200	+6.063%	19,223	-77.790%
2024-10-21	9.2416	9.3680	8.6944	8.7872	-2.934%	12,775	-76.443%
2024-10-18	9.1792	9.4080	8.9744	9.0528	-0.737%	8,377	-77.134%
2024-10-17	9.1200	9.3856	8.8800	9.1200	-1.724%	13,528	-77.303%
2024-10-16	9.1200	9.4448	9.1200	9.2800	+1.951%	15,199	-77.694%
2024-10-15	8.4800	9.3744	8.4800	9.1024	+6.059%	28,486	-77.259%
2024-10-14	8.4800	8.8000	8.3792	8.5824	+1.880%	22,359	-75.881%
2024-10-11	8.1872	8.6400	8.1872	8.4240	+2.233%	15,699	-75.427%
2024-10-10	8.6848	8.7536	8.2160	8.2400	-5.052%	17,272	-74.879%
2024-10-09	8.9200	9.0400	8.5216	8.6784	-2.305%	13,975	-76.148%
2024-10-08	8.9600	9.0304	8.5904	8.8832	+0.945%	32,918	-76.698%
2024-10-07	9.1840	9.4992	8.6200	8.8000	-5.951%	24,997	-76.477%
2024-10-04	8.8000	9.4640	8.8000	9.3568	+6.308%	29,134	-77.877%
2024-10-03	8.6400	8.9776	8.5808	8.8016	+1.889%	17,013	-76.482%
2024-10-02	9.0256	9.3472	8.5842	8.6384	-3.847%	39,203	-76.037%
2024-10-01	9.7600	9.7600	8.9728	8.9840	-7.951%	23,188	-76.959%
2024-09-30	9.7600	10.1600	9.6800	9.7600	+1.178%	28,925	-78.791%
2024-09-27	8.6400	9.8688	8.5632	9.6464	+12.839%	48,392	-78.541%
2024-09-26	8.4800	8.5632	8.0800	8.5488	+1.539%	59,771	-75.786%
2024-09-25	8.9408	8.9408	8.3952	8.4192	-6.999%	38,418	-75.413%
2024-09-24	9.3600	9.4400	8.6880	9.0528	-2.280%	35,790	-77.134%
2024-09-23	9.6000	9.8592	9.2256	9.2640	+0.416%	12,917	-77.655%
2024-09-20	10.6640	10.7200	9.2256	9.2256	-12.130%	60,863	-77.562%
2024-09-19	10.0880	10.7280	10.0880	10.4992	+2.982%	26,888	-80.284%
2024-09-18	10.2400	10.6416	10.0880	10.1952	+1.079%	16,540	-79.696%
2024-09-17	10.0960	10.5376	10.0800	10.0864	-1.500%	19,598	-79.477%
2024-09-16	11.5584	13.3616	10.2400	10.2400	-5.882%	275,275	-79.785%
2024-09-13	8.9600	10.8800	8.9600	10.8800	+23.636%	68,045	-80.974%
2024-09-12	8.9600	9.1200	8.7152	8.8000	+0.182%	22,551	-76.477%
2024-09-11	8.6400	8.9584	8.5104	8.7840	+1.667%	10,651	-76.434%
2024-09-10	9.4384	9.4400	8.4800	8.6400	-2.474%	16,332	-76.042%
2024-09-09	9.1200	9.2736	8.8000	8.8592	+1.336%	14,592	-76.634%
2024-09-06	9.4432	9.7504	8.6400	8.7424	-7.406%	55,791	-76.322%
2024-09-05	9.7600	9.8944	9.2800	9.4416	-1.650%	11,467	-78.076%
2024-09-04	9.9200	10.1584	9.4320	9.6000	-3.210%	12,026	-78.438%
2024-09-03	10.0800	10.2064	9.6400	9.9184	+0.797%	19,455	-79.130%
2024-08-30	10.0064	10.0064	9.4720	9.8400	-3.180%	13,670	-78.963%
2024-08-29	10.0800	10.1760	9.6752	10.1632	+5.026%	17,487	-79.632%
2024-08-28	10.4000	10.5664	9.2800	9.6768	-8.225%	36,830	-78.609%
2024-08-27	11.3152	11.3152	10.2608	10.5440	-6.816%	16,945	-80.368%
2024-08-26	11.0352	11.3600	10.5056	11.3152	+4.153%	24,283	-81.706%
2024-08-23	10.5600	10.9280	10.5168	10.8640	+4.125%	18,525	-80.946%
2024-08-22	11.0400	11.0400	10.2528	10.4336	-4.173%	27,383	-80.160%
2024-08-21	10.8704	11.1680	10.5120	10.8880	+1.795%	13,325	-80.988%
2024-08-20	11.3600	11.5200	10.5760	10.6960	-5.845%	20,838	-80.647%
2024-08-19	10.9216	11.6864	10.8800	11.3600	+5.466%	37,037	-81.778%
2024-08-16	11.1744	11.2000	10.5680	10.7712	-1.000%	26,871	-80.782%
2024-08-15	11.1040	11.6592	10.6592	10.8800	+0.147%	17,262	-80.974%
2024-08-14	11.2352	11.6464	10.3248	10.8640	-2.302%	33,512	-80.946%
2024-08-13	10.7616	11.5328	10.6272	11.1200	+5.703%	25,297	-81.385%
2024-08-12	11.8400	11.8400	10.3824	10.5200	-10.067%	31,485	-80.323%
2024-08-09	13.2800	13.6016	11.2000	11.6976	-10.863%	69,958	-82.304%
2024-08-08	14.6016	15.4560	13.0320	13.1232	-10.007%	71,304	-84.226%
2024-08-07	16.1600	16.6400	14.5760	14.5824	-5.063%	13,402	-85.805%
2024-08-06	16.0000	16.4800	15.2000	15.3600	+4.336%	59,021	-86.523%
2024-08-05	14.7936	15.2000	14.2400	14.7216	-7.061%	24,338	-85.939%
2024-08-02	16.4800	16.7232	15.5616	15.8400	-3.883%	25,132	-86.932%
2024-08-01	17.7600	18.0800	16.4800	16.4800	-8.036%	38,265	-87.439%
2024-07-31	17.2800	18.2400	17.2800	17.9200	+2.752%	17,660	-88.449%
2024-07-30	18.5600	18.7360	17.4400	17.4400	-6.838%	39,492	-88.131%
2024-07-29	18.5600	19.8368	17.6000	18.7200	+1.739%	38,228	-88.942%
2024-07-26	19.2000	19.2000	18.0800	18.4000	-1.709%	16,228	-88.750%
2024-07-25	18.5600	19.3616	18.4000	18.7200	0.000%	11,763	-88.942%
2024-07-24	18.8800	19.3600	18.7200	18.7200	-1.681%	17,095	-88.942%
2024-07-23	18.8800	19.8400	18.7200	19.0400	-0.833%	18,221	-89.128%
2024-07-22	19.3600	19.5248	18.2400	19.2000	+2.564%	21,118	-89.219%
2024-07-19	19.2000	19.3600	18.0800	18.7200	-5.645%	33,167	-88.942%
2024-07-18	20.0000	21.2000	19.5216	19.8400	-3.125%	36,365	-89.567%
2024-07-17	21.6000	21.9200	19.2000	20.4800	-4.478%	107,047	-89.893%
2024-07-16	19.6800	21.9184	18.8800	21.4400	+9.836%	112,230	-90.345%
2024-07-15	19.3600	19.7088	18.8800	19.5200	+0.826%	22,902	-89.395%
2024-07-12	19.5200	20.6400	19.0400	19.3600	+0.833%	27,159	-89.308%
2024-07-11	17.7600	20.3200	17.7600	19.2000	+9.091%	44,621	-89.219%
2024-07-10	17.6000	18.1600	17.2800	17.6000	+1.852%	19,763	-88.239%
2024-07-09	18.0800	18.2400	17.2000	17.2800	0.000%	30,049	-88.021%
2024-07-08	16.9600	19.0384	16.9600	17.2800	+2.857%	31,067	-88.021%
2024-07-05	17.9200	17.9200	16.5600	16.8000	-2.778%	33,494	-87.679%
2024-07-03	17.9200	18.1872	16.9600	17.2800	-3.571%	26,643	-88.021%
2024-07-02	18.8800	19.0400	17.9200	17.9200	-4.274%	29,283	-88.449%
2024-07-01	20.4800	21.1200	18.4000	18.7200	-8.594%	35,508	-88.942%
2024-06-28	20.4800	23.0400	20.3200	20.4800	+0.787%	195,000	-89.893%
2024-06-27	20.9600	21.2800	19.3600	20.3200	-3.788%	48,454	-89.813%
2024-06-26	20.1600	25.1200	19.5200	21.1200	+11.864%	121,842	-90.199%
2024-06-25	20.1600	20.8000	18.8800	18.8800	-0.840%	47,315	-89.036%
2024-06-24	18.2400	19.5200	18.2400	19.0400	+4.386%	22,327	-89.128%
2024-06-21	17.9200	19.3600	17.7600	18.2400	0.000%	33,251	-88.651%
2024-06-20	19.3600	19.6800	18.2400	18.2400	-6.557%	32,776	-88.651%
2024-06-18	21.4400	21.4400	19.5200	19.5200	-8.271%	30,328	-89.395%
2024-06-17	21.6000	21.7600	19.8400	21.2800	-2.920%	42,238	-90.273%

.dark-mode .LyYVTQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LyYVTQ{ color: #333333; background-color: white; border: 2px solid #333333; }BTAIBioXcel Therapeutics, Inc. Common Stockstock NASDAQ

BTAI
BioXcel Therapeutics, Inc. Common Stock
stock NASDAQ