Dark

BTAI
BioXcel Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jun 10, 2025 3:59:58 PM EDT

1.99USD+1.531%(+0.03)263,119

1.97Bid 2.01Ask 0.04Spread

Pre-market

Jun 10, 2025 9:25:30 AM EDT

1.98USD+1.020%(+0.02)10,054

After-hours

Jun 9, 2025 4:00:30 PM EDT

1.96USD+0.771%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-10	2.0100	2.0800	1.9700	1.9900	+1.531%	263,119	0.000%
2025-06-09	1.8500	2.0100	1.8500	1.9600	+6.522%	287,241	+1.531%
2025-06-06	1.5600	1.8400	1.5500	1.8400	+20.261%	282,184	+8.152%
2025-06-05	1.5400	1.5800	1.4400	1.5300	0.000%	162,286	+30.065%
2025-06-04	1.3900	1.5300	1.3600	1.5300	+11.679%	200,599	+30.065%
2025-06-03	1.3300	1.4400	1.3100	1.3700	+3.788%	226,321	+45.255%
2025-06-02	1.1900	1.3700	1.1800	1.3200	+11.864%	275,535	+50.758%
2025-05-30	1.2000	1.2100	1.1700	1.1800	-4.065%	164,344	+68.644%
2025-05-29	1.2600	1.3100	1.2100	1.2300	-2.381%	209,026	+61.789%
2025-05-28	1.3900	1.3900	1.2500	1.2600	-9.353%	423,042	+57.937%
2025-05-27	1.4200	1.4200	1.3000	1.3900	0.000%	5,427,697	+43.165%
2025-05-23	1.3600	1.4200	1.3000	1.3900	+1.460%	105,588	+43.165%
2025-05-22	1.4100	1.4300	1.3400	1.3700	-1.439%	130,825	+45.255%
2025-05-21	1.4000	1.4800	1.3600	1.3900	-2.113%	92,413	+43.165%
2025-05-20	1.4500	1.4500	1.4000	1.4200	-1.389%	79,759	+40.141%
2025-05-19	1.4300	1.4699	1.3900	1.4400	-0.690%	96,184	+38.194%
2025-05-16	1.4500	1.5100	1.4200	1.4500	-0.685%	97,126	+37.241%
2025-05-15	1.3900	1.5000	1.3450	1.4600	+6.569%	186,095	+36.301%
2025-05-14	1.4300	1.4700	1.3350	1.3700	-4.196%	156,027	+45.255%
2025-05-13	1.4800	1.5098	1.3539	1.4300	-3.378%	229,751	+39.161%
2025-05-12	1.5900	1.5900	1.4300	1.4800	-3.268%	153,549	+34.459%
2025-05-09	1.6000	1.6443	1.5000	1.5300	-3.165%	72,945	+30.065%
2025-05-08	1.5200	1.6000	1.5000	1.5800	+3.268%	82,633	+25.949%
2025-05-07	1.5700	1.6068	1.5000	1.5300	-3.165%	70,926	+30.065%
2025-05-06	1.7100	1.7549	1.5623	1.5800	-7.602%	117,574	+25.949%
2025-05-05	1.7900	1.8200	1.6700	1.7100	-3.933%	82,179	+16.374%
2025-05-02	1.8400	1.8876	1.7400	1.7800	+0.282%	83,164	+11.798%
2025-05-01	1.9000	1.9500	1.7500	1.7750	-4.054%	69,773	+12.113%
2025-04-30	1.9800	1.9800	1.7800	1.8500	-7.035%	84,474	+7.568%
2025-04-29	1.9100	2.0900	1.9100	1.9900	+1.531%	95,831	0.000%
2025-04-28	1.9000	1.9826	1.8700	1.9600	+4.813%	58,080	+1.531%
2025-04-25	1.8000	1.9050	1.8000	1.8700	+1.081%	36,003	+6.417%
2025-04-24	1.7473	1.8775	1.7300	1.8500	+9.467%	71,625	+7.568%
2025-04-23	1.7200	1.7300	1.6500	1.6900	+0.595%	53,266	+17.751%
2025-04-22	1.7700	1.7799	1.6000	1.6800	-1.754%	102,383	+18.452%
2025-04-21	1.7400	1.7400	1.6200	1.7100	-1.724%	59,433	+16.374%
2025-04-17	1.8800	1.9156	1.6900	1.7400	-4.396%	90,175	+14.368%
2025-04-16	1.8000	1.8685	1.7600	1.8200	0.000%	33,075	+9.341%
2025-04-15	1.9400	2.0500	1.8200	1.8200	-5.208%	66,437	+9.341%
2025-04-14	1.8100	1.9500	1.7700	1.9200	+6.077%	73,613	+3.646%
2025-04-11	1.6400	1.8300	1.6400	1.8100	+10.366%	77,700	+9.945%
2025-04-10	1.8000	1.8194	1.6000	1.6400	-8.380%	97,264	+21.341%
2025-04-09	1.4700	1.7900	1.3600	1.7900	+21.769%	128,814	+11.173%
2025-04-08	1.6400	1.6700	1.4400	1.4700	-5.769%	77,666	+35.374%
2025-04-07	1.3700	1.5900	1.2900	1.5600	-4.294%	231,312	+27.564%
2025-04-04	1.7300	1.7300	1.5300	1.6300	-10.440%	242,453	+22.086%
2025-04-03	1.9400	1.9472	1.7901	1.8200	-8.543%	85,048	+9.341%
2025-04-02	1.9300	2.0200	1.8800	1.9900	+3.646%	97,475	0.000%
2025-04-01	2.1100	2.1100	1.8200	1.9200	-5.419%	198,488	+3.646%
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	-6.132%
2025-03-27	2.2900	2.3700	2.1200	2.3100	+5.963%	218,088	-13.853%
2025-03-26	2.2200	2.2600	2.1500	2.1800	-2.895%	140,710	-8.716%
2025-03-25	2.3200	2.3200	2.1600	2.2450	-1.965%	251,535	-11.359%
2025-03-24	2.2800	2.3600	2.1600	2.2900	-1.717%	473,443	-13.100%
2025-03-21	2.3300	2.5000	2.3001	2.3300	-1.271%	479,016	-14.592%
2025-03-20	2.2800	2.3795	2.1200	2.3600	-0.422%	504,266	-15.678%
2025-03-19	2.3700	3.1100	2.2500	2.3700	+7.727%	4,200,371	-16.034%
2025-03-18	2.1900	2.2599	2.0400	2.2000	-3.509%	238,223	-9.545%
2025-03-17	2.0700	2.4000	2.0700	2.2800	+7.042%	180,965	-12.719%
2025-03-14	2.3300	2.3799	1.9900	2.1300	-5.122%	342,855	-6.573%
2025-03-13	2.3300	2.4200	2.1600	2.2450	-7.613%	205,058	-11.359%
2025-03-12	2.5200	2.6000	2.3400	2.4300	-1.619%	280,630	-18.107%
2025-03-11	3.0700	3.1500	2.2500	2.4700	-16.835%	1,186,916	-19.433%
2025-03-10	3.2700	3.8500	2.9200	2.9700	-11.869%	1,483,191	-32.997%
2025-03-07	2.7500	3.4382	2.6800	3.3700	+22.993%	2,508,999	-40.950%
2025-03-06	2.6600	3.0762	2.4400	2.7400	+0.366%	1,125,990	-27.372%
2025-03-05	3.1800	3.3597	2.7300	2.7300	+1.111%	10,120,518	-27.106%
2025-03-04	3.5000	3.5000	2.5200	2.7000	-28.000%	2,284,909	-26.296%
2025-03-03	2.4000	6.8300	2.3660	3.7500	+73.611%	146,905,998	-46.933%
2025-02-28	1.9500	2.8200	1.8200	2.1600	+24.855%	102,546,827	-7.870%
2025-02-27	1.8000	1.9300	1.7200	1.7300	-3.889%	81,354	+15.029%
2025-02-26	1.8000	1.8900	1.7900	1.8000	0.000%	50,952	+10.556%
2025-02-25	2.0000	2.0199	1.7500	1.8000	-8.629%	146,798	+10.556%
2025-02-24	2.1400	2.1900	1.9300	1.9700	-7.512%	127,148	+1.015%
2025-02-21	2.2700	2.3000	2.1000	2.1300	-7.391%	123,021	-6.573%
2025-02-20	2.4000	2.4700	2.2500	2.3000	-3.361%	89,172	-13.478%
2025-02-19	2.2700	2.6000	2.2700	2.3800	+4.846%	240,582	-16.387%
2025-02-18	2.3900	2.3900	2.1800	2.2700	-1.732%	116,350	-12.335%
2025-02-14	2.3600	2.5000	2.3000	2.3100	-2.941%	131,744	-13.853%
2025-02-13	2.8000	2.8028	2.1600	2.3800	-15.302%	348,305	-16.387%
2025-02-12	2.5500	2.8400	2.5001	2.8100	+10.196%	158,274	-29.181%
2025-02-11	2.9300	2.9300	2.5100	2.5500	-14.430%	230,256	-21.961%
2025-02-10	2.8200	3.1494	2.7400	2.9800	+12.879%	394,431	-33.221%
2025-02-07	3.1040	3.1168	2.5600	2.6400	-11.576%	283,317	-24.621%
2025-02-06	3.6800	3.8192	2.9440	2.9856	-37.571%	612,959	-33.347%
2025-02-05	4.8000	4.8816	4.2560	4.7824	+4.877%	196,345	-58.389%
2025-02-04	4.8032	5.2800	4.5440	4.5600	-7.377%	134,663	-56.360%
2025-02-03	4.9280	5.1200	4.6720	4.9232	-5.613%	90,886	-59.579%
2025-01-31	5.2000	5.4128	5.0544	5.2160	+0.960%	33,899	-61.848%
2025-01-30	5.1200	5.4384	4.7488	5.1664	-2.181%	129,427	-61.482%
2025-01-29	5.4160	5.5792	5.2640	5.2816	-4.013%	53,793	-62.322%
2025-01-28	5.5680	5.6240	5.1520	5.5024	-5.935%	74,052	-63.834%
2025-01-27	5.2800	5.9632	5.0400	5.8496	+7.529%	178,035	-65.981%
2025-01-24	6.4352	6.9920	5.4400	5.4400	-10.479%	1,909,220	-63.419%
2025-01-23	5.7728	6.1360	5.4864	6.0768	+4.484%	152,449	-67.253%
2025-01-22	5.6848	6.6928	5.4512	5.8160	+1.536%	196,092	-65.784%
2025-01-21	5.4560	5.8640	5.4416	5.7280	+4.070%	48,330	-65.258%
2025-01-17	5.6016	5.7376	5.2000	5.5040	-0.521%	56,001	-63.844%
2025-01-16	5.6000	5.7376	5.3280	5.5328	-0.202%	23,081	-64.033%
2025-01-15	5.7072	5.7920	5.3008	5.5440	-2.860%	56,374	-64.105%
2025-01-14	6.2400	6.3008	5.6000	5.7072	-7.061%	37,981	-65.132%
2025-01-13	5.6320	6.1440	5.1200	6.1408	+1.723%	74,759	-67.594%
2025-01-10	5.9200	6.1280	5.6160	6.0368	-2.127%	52,068	-67.036%
2025-01-08	7.4000	7.4944	6.0080	6.1680	-18.205%	107,433	-67.737%
2025-01-07	9.1200	9.1440	6.9312	7.5408	-17.777%	114,488	-73.610%
2025-01-06	6.7200	9.2560	6.7040	9.1712	+38.454%	403,622	-78.302%
2025-01-03	6.5600	6.6384	6.2768	6.6240	+5.612%	35,583	-69.958%
2025-01-02	6.1568	6.6896	6.0800	6.2720	+4.841%	41,279	-68.272%
2024-12-31	5.9168	6.3984	5.7696	5.9824	+1.908%	53,062	-66.736%
2024-12-30	6.7200	6.7200	5.6000	5.8704	-6.831%	78,720	-66.101%
2024-12-27	6.0800	7.0400	5.9520	6.3008	+5.860%	113,892	-68.417%
2024-12-26	5.6000	6.3920	5.2800	5.9520	+5.953%	110,019	-66.566%
2024-12-24	5.4400	5.7120	5.2272	5.6176	+1.357%	26,249	-64.576%
2024-12-23	5.4560	5.7312	5.0576	5.5424	+1.584%	43,933	-64.095%
2024-12-20	4.8320	5.5056	4.8016	5.4560	+8.117%	51,598	-63.526%
2024-12-19	5.6000	5.6832	5.0448	5.0464	-11.205%	47,644	-60.566%
2024-12-18	6.2416	6.3808	5.6000	5.6832	-8.946%	76,111	-64.985%
2024-12-17	6.1680	6.3904	6.1680	6.2416	-4.011%	33,736	-68.117%
2024-12-16	6.9040	8.3200	5.5200	6.5024	-1.383%	132,439	-69.396%
2024-12-13	6.3712	6.7760	6.3712	6.5936	+0.537%	15,623	-69.819%
2024-12-12	6.8800	7.1568	6.1776	6.5584	-4.896%	28,602	-69.657%
2024-12-11	7.2000	7.6640	6.6016	6.8960	-1.912%	40,436	-71.143%
2024-12-10	8.0000	8.0000	6.8800	7.0304	-7.786%	32,622	-71.694%
2024-12-09	7.0224	8.9056	7.0224	7.6240	+16.846%	217,949	-73.898%
2024-12-06	6.2400	6.5600	6.1440	6.5248	+6.754%	41,157	-69.501%
2024-12-05	6.5488	6.5488	5.6848	6.1120	-5.022%	34,953	-67.441%
2024-12-04	6.5600	6.7184	6.1008	6.4352	-1.373%	64,430	-69.076%
2024-12-03	7.0800	7.0800	6.4480	6.5248	-5.185%	27,763	-69.501%
2024-12-02	6.7376	6.9968	6.7200	6.8816	+5.236%	31,855	-71.082%
2024-11-29	7.3600	7.4576	6.4000	6.5392	-9.660%	122,606	-69.568%
2024-11-27	7.4240	7.5184	6.7232	7.2384	-2.458%	46,231	-72.508%
2024-11-26	8.0000	8.0000	7.2800	7.4208	-1.319%	30,941	-73.183%
2024-11-25	8.0000	8.0000	7.2096	7.5200	-7.662%	64,198	-73.537%
2024-11-22	8.6400	8.8248	7.8400	8.1440	-10.796%	115,372	-75.565%
2024-11-21	9.1360	9.2816	9.0400	9.1296	-2.959%	12,193	-78.203%
2024-11-20	9.4400	9.6176	8.8000	9.4080	-2.439%	23,321	-78.848%
2024-11-19	9.0240	9.7824	8.6592	9.6432	+3.914%	20,598	-79.364%
2024-11-18	9.1904	9.3408	8.1760	9.2800	+2.059%	23,027	-78.556%
2024-11-15	8.7360	9.1184	8.3200	9.0928	+9.204%	28,019	-78.115%
2024-11-14	10.0368	10.0800	8.0000	8.3264	-15.929%	46,681	-76.100%
2024-11-13	11.0400	11.0400	9.4800	9.9040	-6.917%	33,783	-79.907%
2024-11-12	10.9120	11.4512	10.4080	10.6400	-7.613%	47,691	-81.297%
2024-11-11	10.9344	11.5200	10.5712	11.5168	+5.853%	42,586	-82.721%
2024-11-08	11.0240	11.0240	10.4480	10.8800	+1.477%	18,955	-81.710%
2024-11-07	11.5264	12.1600	10.4448	10.7216	-8.205%	47,856	-81.439%
2024-11-06	10.5600	11.8400	10.5600	11.6800	+7.861%	32,311	-82.962%
2024-11-05	10.0800	10.8816	10.0800	10.8288	+4.947%	14,390	-81.623%
2024-11-04	10.5600	10.5600	9.9216	10.3184	+0.280%	15,287	-80.714%
2024-11-01	10.7216	11.0208	10.2400	10.2896	-3.554%	17,312	-80.660%
2024-10-31	11.4240	11.5760	10.2400	10.6688	-6.611%	25,852	-81.347%
2024-10-30	11.6800	13.2800	11.2000	11.4240	+0.450%	53,054	-82.581%
2024-10-29	10.5040	11.5200	10.2528	11.3728	+6.567%	37,108	-82.502%
2024-10-28	9.7696	10.6720	9.7696	10.6720	+9.237%	30,047	-81.353%
2024-10-25	9.6000	10.4160	9.6000	9.7696	+1.767%	22,504	-79.631%
2024-10-24	9.2704	9.9600	9.2651	9.6000	+3.555%	19,102	-79.271%
2024-10-23	9.4144	9.4144	9.0416	9.2704	-0.532%	8,759	-78.534%
2024-10-22	8.8176	9.4240	8.8176	9.3200	+6.063%	19,223	-78.648%
2024-10-21	9.2416	9.3680	8.6944	8.7872	-2.934%	12,775	-77.353%
2024-10-18	9.1792	9.4080	8.9744	9.0528	-0.737%	8,377	-78.018%
2024-10-17	9.1200	9.3856	8.8800	9.1200	-1.724%	13,528	-78.180%
2024-10-16	9.1200	9.4448	9.1200	9.2800	+1.951%	15,199	-78.556%
2024-10-15	8.4800	9.3744	8.4800	9.1024	+6.059%	28,486	-78.138%
2024-10-14	8.4800	8.8000	8.3792	8.5824	+1.880%	22,359	-76.813%
2024-10-11	8.1872	8.6400	8.1872	8.4240	+2.233%	15,699	-76.377%
2024-10-10	8.6848	8.7536	8.2160	8.2400	-5.052%	17,272	-75.850%
2024-10-09	8.9200	9.0400	8.5216	8.6784	-2.305%	13,975	-77.070%
2024-10-08	8.9600	9.0304	8.5904	8.8832	+0.945%	32,918	-77.598%
2024-10-07	9.1840	9.4992	8.6200	8.8000	-5.951%	24,997	-77.386%
2024-10-04	8.8000	9.4640	8.8000	9.3568	+6.308%	29,134	-78.732%
2024-10-03	8.6400	8.9776	8.5808	8.8016	+1.889%	17,013	-77.390%
2024-10-02	9.0256	9.3472	8.5842	8.6384	-3.847%	39,203	-76.963%
2024-10-01	9.7600	9.7600	8.9728	8.9840	-7.951%	23,188	-77.850%
2024-09-30	9.7600	10.1600	9.6800	9.7600	+1.178%	28,925	-79.611%
2024-09-27	8.6400	9.8688	8.5632	9.6464	+12.839%	48,392	-79.371%
2024-09-26	8.4800	8.5632	8.0800	8.5488	+1.539%	59,771	-76.722%
2024-09-25	8.9408	8.9408	8.3952	8.4192	-6.999%	38,418	-76.364%
2024-09-24	9.3600	9.4400	8.6880	9.0528	-2.280%	35,790	-78.018%
2024-09-23	9.6000	9.8592	9.2256	9.2640	+0.416%	12,917	-78.519%
2024-09-20	10.6640	10.7200	9.2256	9.2256	-12.130%	60,863	-78.430%
2024-09-19	10.0880	10.7280	10.0880	10.4992	+2.982%	26,888	-81.046%
2024-09-18	10.2400	10.6416	10.0880	10.1952	+1.079%	16,540	-80.481%
2024-09-17	10.0960	10.5376	10.0800	10.0864	-1.500%	19,598	-80.270%
2024-09-16	11.5584	13.3616	10.2400	10.2400	-5.882%	275,275	-80.566%
2024-09-13	8.9600	10.8800	8.9600	10.8800	+23.636%	68,045	-81.710%
2024-09-12	8.9600	9.1200	8.7152	8.8000	+0.182%	22,551	-77.386%
2024-09-11	8.6400	8.9584	8.5104	8.7840	+1.667%	10,651	-77.345%
2024-09-10	9.4384	9.4400	8.4800	8.6400	-2.474%	16,332	-76.968%
2024-09-09	9.1200	9.2736	8.8000	8.8592	+1.336%	14,592	-77.537%
2024-09-06	9.4432	9.7504	8.6400	8.7424	-7.406%	55,791	-77.237%
2024-09-05	9.7600	9.8944	9.2800	9.4416	-1.650%	11,467	-78.923%
2024-09-04	9.9200	10.1584	9.4320	9.6000	-3.210%	12,026	-79.271%
2024-09-03	10.0800	10.2064	9.6400	9.9184	+0.797%	19,455	-79.936%
2024-08-30	10.0064	10.0064	9.4720	9.8400	-3.180%	13,670	-79.776%
2024-08-29	10.0800	10.1760	9.6752	10.1632	+5.026%	17,487	-80.420%
2024-08-28	10.4000	10.5664	9.2800	9.6768	-8.225%	36,830	-79.435%
2024-08-27	11.3152	11.3152	10.2608	10.5440	-6.816%	16,945	-81.127%
2024-08-26	11.0352	11.3600	10.5056	11.3152	+4.153%	24,283	-82.413%
2024-08-23	10.5600	10.9280	10.5168	10.8640	+4.125%	18,525	-81.683%
2024-08-22	11.0400	11.0400	10.2528	10.4336	-4.173%	27,383	-80.927%
2024-08-21	10.8704	11.1680	10.5120	10.8880	+1.795%	13,325	-81.723%
2024-08-20	11.3600	11.5200	10.5760	10.6960	-5.845%	20,838	-81.395%
2024-08-19	10.9216	11.6864	10.8800	11.3600	+5.466%	37,037	-82.482%
2024-08-16	11.1744	11.2000	10.5680	10.7712	-1.000%	26,871	-81.525%
2024-08-15	11.1040	11.6592	10.6592	10.8800	+0.147%	17,262	-81.710%
2024-08-14	11.2352	11.6464	10.3248	10.8640	-2.302%	33,512	-81.683%
2024-08-13	10.7616	11.5328	10.6272	11.1200	+5.703%	25,297	-82.104%
2024-08-12	11.8400	11.8400	10.3824	10.5200	-10.067%	31,485	-81.084%
2024-08-09	13.2800	13.6016	11.2000	11.6976	-10.863%	69,958	-82.988%
2024-08-08	14.6016	15.4560	13.0320	13.1232	-10.007%	71,304	-84.836%
2024-08-07	16.1600	16.6400	14.5760	14.5824	-5.063%	13,402	-86.353%
2024-08-06	16.0000	16.4800	15.2000	15.3600	+4.336%	59,021	-87.044%
2024-08-05	14.7936	15.2000	14.2400	14.7216	-7.061%	24,338	-86.482%
2024-08-02	16.4800	16.7232	15.5616	15.8400	-3.883%	25,132	-87.437%
2024-08-01	17.7600	18.0800	16.4800	16.4800	-8.036%	38,265	-87.925%
2024-07-31	17.2800	18.2400	17.2800	17.9200	+2.752%	17,660	-88.895%
2024-07-30	18.5600	18.7360	17.4400	17.4400	-6.838%	39,492	-88.589%
2024-07-29	18.5600	19.8368	17.6000	18.7200	+1.739%	38,228	-89.370%
2024-07-26	19.2000	19.2000	18.0800	18.4000	-1.709%	16,228	-89.185%
2024-07-25	18.5600	19.3616	18.4000	18.7200	0.000%	11,763	-89.370%
2024-07-24	18.8800	19.3600	18.7200	18.7200	-1.681%	17,095	-89.370%
2024-07-23	18.8800	19.8400	18.7200	19.0400	-0.833%	18,221	-89.548%
2024-07-22	19.3600	19.5248	18.2400	19.2000	+2.564%	21,118	-89.635%
2024-07-19	19.2000	19.3600	18.0800	18.7200	-5.645%	33,167	-89.370%
2024-07-18	20.0000	21.2000	19.5216	19.8400	-3.125%	36,365	-89.970%
2024-07-17	21.6000	21.9200	19.2000	20.4800	-4.478%	107,047	-90.283%
2024-07-16	19.6800	21.9184	18.8800	21.4400	+9.836%	112,230	-90.718%
2024-07-15	19.3600	19.7088	18.8800	19.5200	+0.826%	22,902	-89.805%
2024-07-12	19.5200	20.6400	19.0400	19.3600	+0.833%	27,159	-89.721%
2024-07-11	17.7600	20.3200	17.7600	19.2000	+9.091%	44,621	-89.635%
2024-07-10	17.6000	18.1600	17.2800	17.6000	+1.852%	19,763	-88.693%
2024-07-09	18.0800	18.2400	17.2000	17.2800	0.000%	30,049	-88.484%
2024-07-08	16.9600	19.0384	16.9600	17.2800	+2.857%	31,067	-88.484%
2024-07-05	17.9200	17.9200	16.5600	16.8000	-2.778%	33,494	-88.155%
2024-07-03	17.9200	18.1872	16.9600	17.2800	-3.571%	26,643	-88.484%
2024-07-02	18.8800	19.0400	17.9200	17.9200	-4.274%	29,283	-88.895%
2024-07-01	20.4800	21.1200	18.4000	18.7200	-8.594%	35,508	-89.370%
2024-06-28	20.4800	23.0400	20.3200	20.4800	+0.787%	195,000	-90.283%
2024-06-27	20.9600	21.2800	19.3600	20.3200	-3.788%	48,454	-90.207%
2024-06-26	20.1600	25.1200	19.5200	21.1200	+11.864%	121,842	-90.578%
2024-06-25	20.1600	20.8000	18.8800	18.8800	-0.840%	47,315	-89.460%
2024-06-24	18.2400	19.5200	18.2400	19.0400	+4.386%	22,327	-89.548%
2024-06-21	17.9200	19.3600	17.7600	18.2400	0.000%	33,251	-89.090%
2024-06-20	19.3600	19.6800	18.2400	18.2400	-6.557%	32,776	-89.090%
2024-06-18	21.4400	21.4400	19.5200	19.5200	-8.271%	30,328	-89.805%
2024-06-17	21.6000	21.7600	19.8400	21.2800	-2.920%	42,238	-90.648%
2024-06-14	22.4000	22.5600	21.4400	21.9200	-2.837%	10,640	-90.922%
2024-06-13	23.3600	23.3600	22.0800	22.5600	-3.425%	10,559	-91.179%
2024-06-12	22.8800	23.8400	22.7200	23.3600	+2.098%	18,262	-91.481%
2024-06-11	22.5600	23.2000	21.9200	22.8800	-0.694%	24,854	-91.302%
2024-06-10	22.7200	23.2000	21.1200	23.0400	+1.767%	31,339	-91.363%
2024-06-07	23.5200	23.8400	22.5600	22.6400	-4.392%	25,539	-91.210%
2024-06-06	25.9200	25.9200	22.5600	23.6800	-9.202%	59,347	-91.596%
2024-06-05	26.2400	26.2400	24.8000	26.0800	0.000%	44,616	-92.370%
2024-06-04	26.4000	27.2000	25.6000	26.0800	-3.550%	40,328	-92.370%
2024-06-03	28.9600	29.2800	26.0800	27.0400	-6.630%	48,496	-92.641%
2024-05-31	28.9600	30.8800	27.8400	28.9600	+1.685%	114,932	-93.128%
2024-05-30	28.9600	29.6800	28.3200	28.4800	-0.559%	30,779	-93.013%
2024-05-29	29.9200	29.9200	28.4800	28.6400	-3.763%	21,172	-93.052%
2024-05-28	29.7600	30.5600	29.2816	29.7600	0.000%	34,360	-93.313%
2024-05-24	30.0800	30.0800	28.5600	29.7600	+0.541%	34,694	-93.313%
2024-05-23	31.6800	31.8400	29.6000	29.6000	-6.091%	41,343	-93.277%
2024-05-22	31.5200	32.6400	31.2000	31.5200	-1.990%	24,475	-93.687%
2024-05-21	33.6000	33.6208	31.8400	32.1600	-4.286%	16,738	-93.812%
2024-05-20	33.2800	33.9200	31.8352	33.6000	+1.449%	61,250	-94.077%
2024-05-17	33.6000	35.0400	32.9600	33.1200	-0.957%	55,841	-93.992%
2024-05-16	34.2400	34.3440	32.8000	33.4400	+1.456%	22,847	-94.049%
2024-05-15	34.8800	35.6800	32.9600	32.9600	-3.286%	45,649	-93.962%
2024-05-14	35.2000	36.6400	33.2800	34.0800	-2.517%	29,243	-94.161%
2024-05-13	34.4000	35.5200	34.1600	34.9600	+4.545%	28,947	-94.308%
2024-05-10	37.1200	37.2800	32.8000	33.4400	-9.328%	43,500	-94.049%
2024-05-09	36.4800	39.2000	35.2640	36.8800	+8.726%	41,589	-94.604%
2024-05-08	37.7600	37.8400	33.6000	33.9200	-9.787%	50,112	-94.133%
2024-05-07	40.0000	41.2800	37.4400	37.6000	-6.375%	53,906	-94.707%
2024-05-06	42.0800	42.0800	40.0000	40.1600	-2.335%	23,597	-95.045%
2024-05-03	41.6000	42.7216	40.9600	41.1200	+0.391%	9,176	-95.161%
2024-05-02	40.6400	41.2800	40.0000	40.9600	+0.787%	12,825	-95.142%
2024-05-01	40.9600	42.0160	40.1600	40.6400	+0.794%	10,184	-95.103%
2024-04-30	41.1200	42.0000	40.1600	40.3200	-2.326%	10,199	-95.064%
2024-04-29	41.6000	43.1200	40.9600	41.2800	-1.901%	21,173	-95.179%
2024-04-26	41.7600	42.4000	40.3200	42.0800	+0.766%	16,237	-95.271%
2024-04-25	43.5200	43.5200	40.8000	41.7600	-3.690%	41,615	-95.235%
2024-04-24	47.5200	47.8400	42.5600	43.3600	-8.754%	55,058	-95.411%
2024-04-23	45.4400	48.7200	44.6928	47.5200	+4.211%	25,532	-95.812%
2024-04-22	43.6800	45.7600	41.6000	45.6000	+3.636%	23,041	-95.636%
2024-04-19	40.8000	44.6400	40.3200	44.0000	+7.843%	38,172	-95.477%
2024-04-18	41.1200	42.1024	40.8000	40.8000	-1.544%	15,147	-95.123%
2024-04-17	43.5200	44.0000	41.2800	41.4400	-3.358%	19,963	-95.198%
2024-04-16	44.1600	44.4800	42.2400	42.8800	-2.545%	14,350	-95.359%
2024-04-15	46.2400	47.5408	43.3600	44.0000	-5.172%	29,798	-95.477%
2024-04-12	44.4800	49.5840	44.4000	46.4000	+3.943%	70,673	-95.711%
2024-04-11	42.7200	44.9328	41.2976	44.6400	+6.084%	21,372	-95.542%
2024-04-10	42.0800	42.8800	41.2800	42.0800	+2.335%	24,404	-95.271%
2024-04-09	41.2800	42.5600	40.8000	41.1200	-2.281%	22,801	-95.161%
2024-04-08	42.8800	43.3600	41.9200	42.0800	-1.128%	10,032	-95.271%
2024-04-05	42.7200	43.2000	41.6000	42.5600	-1.115%	11,668	-95.324%
2024-04-04	42.0800	43.0400	41.0400	43.0400	+1.894%	26,488	-95.376%
2024-04-03	42.7200	42.7216	41.1200	42.2400	0.000%	19,247	-95.289%
2024-04-02	44.1600	44.4800	40.9600	42.2400	-6.383%	33,026	-95.289%
2024-04-01	45.1200	45.7600	43.5200	45.1200	0.000%	19,834	-95.590%
2024-03-28	45.4400	46.4800	44.6400	45.1200	-2.083%	20,997	-95.590%
2024-03-27	45.1200	47.3600	44.4800	46.0800	+0.699%	33,233	-95.681%
2024-03-26	45.6000	45.9200	43.6800	45.7600	+0.351%	29,684	-95.651%
2024-03-25	41.6000	47.3600	41.6000	45.6000	+1.423%	75,355	-95.636%
2024-03-22	45.6000	45.9200	44.0000	44.9600	-0.707%	24,947	-95.574%
2024-03-21	44.8000	46.2400	44.4800	45.2800	+1.799%	22,146	-95.605%
2024-03-20	44.0000	44.6400	42.6400	44.4800	+2.206%	27,150	-95.526%
2024-03-19	43.0400	45.6000	42.1600	43.5200	-0.730%	31,778	-95.427%
2024-03-18	43.2000	44.3200	41.7600	43.8400	+2.239%	25,568	-95.461%
2024-03-15	45.1200	46.0800	41.2816	42.8800	-6.620%	91,018	-95.359%
2024-03-14	45.6000	49.4400	43.9200	45.9200	0.000%	58,620	-95.666%
2024-03-13	44.8000	46.4000	43.2000	45.9200	+3.610%	36,474	-95.666%
2024-03-12	52.8000	52.8000	41.6000	44.3200	-4.483%	96,196	-95.510%
2024-03-11	48.8000	50.4048	46.0800	46.4000	-7.051%	64,257	-95.711%
2024-03-08	48.9600	51.3776	48.0000	49.9200	+2.632%	34,412	-96.014%
2024-03-07	47.3600	49.2000	46.7200	48.6400	+2.703%	24,026	-95.909%
2024-03-06	48.6400	49.2800	46.7200	47.3600	-1.987%	29,636	-95.798%
2024-03-05	49.2800	50.0000	47.8400	48.3200	-3.205%	25,327	-95.882%
2024-03-04	50.8800	51.5200	47.8400	49.9200	-2.804%	61,653	-96.014%
2024-03-01	52.0000	52.7200	50.4000	51.3600	+0.943%	33,573	-96.125%
2024-02-29	53.7600	54.4000	50.2400	50.8800	-2.752%	31,881	-96.089%
2024-02-28	53.1200	54.9600	51.5200	52.3200	-1.506%	60,105	-96.196%
2024-02-27	50.0800	56.0000	49.6000	53.1200	+7.097%	94,794	-96.254%
2024-02-26	49.4400	50.4000	47.4400	49.6000	+0.977%	67,537	-95.988%
2024-02-23	50.5600	52.3200	48.8000	49.1200	-3.155%	84,279	-95.949%
2024-02-22	52.1600	53.1200	49.9200	50.7200	+0.635%	52,906	-96.076%
2024-02-21	53.6000	55.2000	48.0000	50.4000	-10.256%	141,364	-96.052%
2024-02-20	56.0000	60.4784	55.2976	56.1600	0.000%	166,268	-96.457%
2024-02-16	58.5600	61.1200	56.0000	56.1600	-2.228%	196,898	-96.457%
2024-02-15	50.8800	57.6000	50.5600	57.4400	+15.806%	273,642	-96.536%
2024-02-14	39.3600	54.0800	38.6400	49.6000	+26.016%	611,279	-95.988%
2024-02-13	40.9600	42.3984	33.4400	39.3600	+26.154%	910,777	-94.944%
2024-02-12	38.4000	39.2000	30.9328	31.2000	-7.583%	640,588	-93.622%
2024-02-09	40.9600	44.4800	30.5600	33.7600	-43.733%	626,538	-94.105%
2024-02-08	58.8800	61.0880	56.8000	60.0000	-0.794%	109,124	-96.683%
2024-02-07	63.3600	63.4144	57.6960	60.4800	-6.436%	57,002	-96.710%
2024-02-06	57.4400	66.7200	55.8400	64.6400	+8.895%	143,950	-96.921%
2024-02-05	53.6000	61.8400	50.4000	59.3600	+21.242%	225,970	-96.648%
2024-02-02	50.5600	50.8800	48.5600	48.9600	-3.774%	19,851	-95.935%
2024-02-01	52.0000	52.5600	49.6800	50.8800	-1.242%	19,202	-96.089%
2024-01-31	54.8800	55.2000	51.5200	51.5200	-5.572%	20,622	-96.137%
2024-01-30	54.7200	57.7568	53.4400	54.5600	-0.583%	36,876	-96.353%
2024-01-29	52.9600	56.0000	49.9200	54.8800	+3.625%	39,105	-96.374%
2024-01-26	52.3200	56.0000	50.5600	52.9600	+0.608%	42,732	-96.242%
2024-01-25	45.7600	52.6400	45.7600	52.6400	+17.082%	66,119	-96.220%
2024-01-24	45.1200	45.7600	44.4800	44.9600	+1.812%	33,313	-95.574%
2024-01-23	41.4400	44.1600	41.4400	44.1600	+5.747%	25,712	-95.494%
2024-01-22	40.3200	42.0000	40.3200	41.7600	+1.556%	23,665	-95.235%
2024-01-19	40.1600	41.4416	39.8400	41.1200	+1.181%	15,735	-95.161%
2024-01-18	40.0000	40.9600	39.1984	40.6400	+1.195%	18,845	-95.103%
2024-01-17	39.8400	40.7984	39.8400	40.1600	-0.397%	15,730	-95.045%
2024-01-16	41.7600	42.5600	40.1600	40.3200	-4.183%	26,217	-95.064%
2024-01-12	43.2000	44.4000	41.9200	42.0800	-1.866%	27,668	-95.271%
2024-01-11	43.2000	43.2800	41.4400	42.8800	-1.832%	25,730	-95.359%
2024-01-10	46.2400	46.2400	43.2800	43.6800	-1.444%	24,150	-95.444%
2024-01-09	46.2400	46.2400	43.9136	44.3200	-4.483%	20,067	-95.510%
2024-01-08	44.3200	46.5600	43.5200	46.4000	+3.203%	43,066	-95.711%
2024-01-05	44.8000	45.6000	43.6800	44.9600	+0.357%	21,473	-95.574%
2024-01-04	44.8000	46.0800	43.3600	44.8000	+0.719%	43,116	-95.558%
2024-01-03	45.4400	46.1280	44.0000	44.4800	-5.119%	45,700	-95.526%
2024-01-02	46.5600	48.0000	46.4000	46.8800	-0.678%	29,623	-95.755%
2023-12-29	48.0000	48.8000	46.4000	47.2000	-1.667%	35,334	-95.784%
2023-12-28	47.2000	48.4000	46.8000	48.0000	+2.041%	46,462	-95.854%
2023-12-27	48.0000	48.9600	46.4000	47.0400	-2.970%	54,524	-95.770%
2023-12-26	48.3200	49.7600	47.3600	48.4800	0.000%	43,308	-95.895%
2023-12-22	47.5200	49.7664	47.5200	48.4800	+2.020%	44,875	-95.895%
2023-12-21	48.0000	49.5072	47.5200	47.5200	0.000%	32,352	-95.812%
2023-12-20	50.4000	50.8080	47.2000	47.5200	-5.714%	56,402	-95.812%
2023-12-19	50.4000	52.1408	49.9200	50.4000	-1.254%	29,731	-96.052%
2023-12-18	51.5200	52.3200	49.6000	51.0400	-1.543%	25,326	-96.101%

.dark-mode .Gb01rq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gb01rq{ color: #333333; background-color: white; border: 2px solid #333333; }BTAIBioXcel Therapeutics, Inc. Common Stockstock NASDAQ

BTAI
BioXcel Therapeutics, Inc. Common Stock
stock NASDAQ