Dark

BTAI
BioXcel Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Aug 21, 2026 3:59:30 PM EDT

0.8087USD+1.277%(+0.0102)1,239,566

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 21, 2026 9:27:30 AM EDT

0.8300USD+3.945%(+0.0315)44,939

After-hours

Aug 21, 2026 4:56:30 PM EDT

0.8200USD+1.397%(+0.0113)14,720

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	0.8100	0.8590	0.792000	0.8038	+0.664%	1,239,566	0.000%
2026-08-20	0.8400	0.8400	0.797900	0.7985	-3.493%	902,320	+0.664%
2026-08-19	0.7900	0.8637	0.790000	0.8274	+4.457%	797,613	-2.852%
2026-08-18	0.8500	0.8955	0.780110	0.7921	-11.000%	1,848,124	+1.477%
2026-08-17	1.0300	1.0300	0.850000	0.8900	-25.210%	2,199,616	-9.685%
2026-08-14	1.1100	1.2400	1.015000	1.1900	+5.310%	2,031,441	-32.454%
2026-08-13	1.1000	1.1600	1.050000	1.1300	+6.604%	1,087,230	-28.867%
2026-08-12	0.9600	1.0900	0.960000	1.0600	+13.746%	1,112,472	-24.170%
2026-08-11	0.9651	1.0200	0.922300	0.9319	+0.431%	922,502	-13.746%
2026-08-10	0.9000	0.9579	0.893000	0.9279	+2.906%	639,135	-13.374%
2026-08-07	0.8400	0.9204	0.840000	0.9017	+8.612%	526,181	-10.857%
2026-08-06	0.8400	0.8500	0.800000	0.8302	-1.237%	355,784	-3.180%
2026-08-05	0.8700	0.8860	0.840000	0.8406	-2.324%	319,940	-4.378%
2026-08-04	0.8600	0.8900	0.860000	0.8606	+1.534%	457,449	-6.600%
2026-08-03	0.8140	0.8800	0.800000	0.8476	+4.901%	695,595	-5.168%
2026-07-31	0.7940	0.8400	0.780000	0.8080	+1.917%	499,493	-0.520%
2026-07-30	0.7900	0.8133	0.746200	0.7928	-1.196%	763,722	+1.387%
2026-07-29	0.8421	0.8450	0.790100	0.8024	-5.041%	377,844	+0.174%
2026-07-28	0.8780	0.8780	0.830000	0.8450	-2.537%	370,349	-4.876%
2026-07-27	0.8475	0.8784	0.840100	0.8670	+2.301%	262,018	-7.290%
2026-07-24	0.8856	0.8856	0.830000	0.8475	-2.620%	259,112	-5.156%
2026-07-23	0.8761	0.9014	0.841000	0.8703	-1.080%	345,074	-7.641%
2026-07-22	0.9090	0.9235	0.871100	0.8798	-1.983%	250,682	-8.638%
2026-07-21	0.8874	0.9099	0.860101	0.8976	+1.700%	278,818	-10.450%
2026-07-20	0.8900	0.9200	0.840000	0.8826	-0.541%	461,820	-8.928%
2026-07-17	0.8650	0.8890	0.800000	0.8874	+1.988%	647,322	-9.421%
2026-07-16	0.9069	0.9299	0.851000	0.8701	-5.578%	749,748	-7.620%
2026-07-15	1.0400	1.0500	0.891900	0.9215	-10.534%	1,565,527	-12.773%
2026-07-14	0.8800	1.1700	0.880000	1.0300	+16.754%	4,734,915	-21.961%
2026-07-13	0.8100	0.9290	0.810000	0.8822	+7.914%	1,456,587	-8.887%
2026-07-10	0.8300	0.8670	0.790000	0.8175	-2.423%	712,110	-1.676%
2026-07-09	0.8001	0.8800	0.736500	0.8378	+4.438%	2,210,528	-4.058%
2026-07-08	1.0500	1.0500	0.794900	0.8022	-22.865%	5,211,366	+0.199%
2026-07-07	1.1100	1.1200	1.040000	1.0400	-5.455%	4,021,471	-22.712%
2026-07-06	1.3500	1.3500	1.100000	1.1000	-20.290%	4,085,637	-26.927%
2026-07-02	1.3900	1.4200	1.340000	1.3800	+0.730%	316,470	-41.754%
2026-07-01	1.3800	1.4199	1.360000	1.3700	-2.837%	333,373	-41.328%
2026-06-30	1.4000	1.4250	1.380000	1.4100	+0.714%	348,433	-42.993%
2026-06-29	1.3000	1.4588	1.280100	1.4000	+6.870%	1,136,118	-42.586%
2026-06-26	1.2500	1.3100	1.243200	1.3100	+4.800%	435,101	-38.641%
2026-06-25	1.3400	1.3400	1.245000	1.2500	-4.580%	324,785	-35.696%
2026-06-24	1.2850	1.3600	1.270000	1.3100	+3.968%	515,664	-38.641%
2026-06-23	1.2800	1.3250	1.250000	1.2600	-3.077%	724,363	-36.206%
2026-06-22	1.2000	1.3000	1.200000	1.3000	+8.333%	780,281	-38.169%
2026-06-18	1.2000	1.2300	1.175000	1.2000	+0.840%	439,370	-33.017%
2026-06-17	1.1900	1.2600	1.180000	1.1900	-0.833%	603,596	-32.454%
2026-06-16	1.1600	1.2011	1.145000	1.2000	+3.448%	921,153	-33.017%
2026-06-15	1.1600	1.2700	1.160000	1.1600	+1.754%	824,472	-30.707%
2026-06-12	1.1000	1.1600	1.100000	1.1400	+2.703%	491,244	-29.491%
2026-06-11	1.1200	1.1500	1.080000	1.1100	+1.835%	749,238	-27.586%
2026-06-10	1.0700	1.1100	1.060000	1.0900	+1.869%	501,800	-26.257%
2026-06-09	1.1000	1.1234	1.050000	1.0700	-3.167%	620,037	-24.879%
2026-06-08	1.1400	1.1400	1.090000	1.1050	0.000%	575,251	-27.258%
2026-06-05	1.2200	1.2378	1.100000	1.1050	-10.163%	993,033	-27.258%
2026-06-04	1.1600	1.2700	1.152400	1.2300	+6.034%	791,672	-34.650%
2026-06-03	1.2000	1.2000	1.160000	1.1600	-2.521%	330,526	-30.707%
2026-06-02	1.1900	1.2450	1.160000	1.1900	0.000%	531,929	-32.454%
2026-06-01	1.1900	1.2095	1.145000	1.1900	+1.709%	547,021	-32.454%
2026-05-29	1.2800	1.2800	1.160000	1.1700	-7.143%	1,053,787	-31.299%
2026-05-28	1.3100	1.3650	1.260000	1.2600	-3.817%	1,446,331	-36.206%
2026-05-27	1.2200	1.4150	1.220000	1.3100	+7.377%	1,744,173	-38.641%
2026-05-26	1.1300	1.2350	1.130000	1.2200	+7.965%	522,898	-34.115%
2026-05-22	1.1500	1.1750	1.130000	1.1300	-0.877%	349,298	-28.867%
2026-05-21	1.1000	1.1400	1.080000	1.1400	+4.587%	386,737	-29.491%
2026-05-20	1.0900	1.1050	1.070000	1.0900	+0.926%	500,244	-26.257%
2026-05-19	1.1500	1.1500	1.080000	1.0800	-4.425%	502,361	-25.574%
2026-05-18	1.1600	1.1900	1.120000	1.1300	-0.877%	642,203	-28.867%
2026-05-15	1.1700	1.2100	1.140000	1.1400	-5.785%	577,142	-29.491%
2026-05-14	1.1800	1.2200	1.160000	1.2100	+1.681%	292,208	-33.570%
2026-05-13	1.2000	1.2000	1.170000	1.1900	0.000%	347,738	-32.454%
2026-05-12	1.2000	1.2100	1.170000	1.1900	-0.833%	344,611	-32.454%
2026-05-11	1.2000	1.2400	1.190000	1.2000	-1.639%	485,064	-33.017%
2026-05-08	1.2200	1.2600	1.190000	1.2200	-1.613%	565,031	-34.115%
2026-05-07	1.3200	1.3200	1.210000	1.2400	-4.615%	786,081	-35.177%
2026-05-06	1.2400	1.3700	1.240000	1.3000	+4.000%	908,227	-38.169%
2026-05-05	1.2600	1.3100	1.250000	1.2500	-0.794%	612,454	-35.696%
2026-05-04	1.2100	1.2899	1.200000	1.2600	+5.000%	838,594	-36.206%
2026-05-01	1.2300	1.2900	1.140500	1.2000	-2.439%	1,195,213	-33.017%
2026-04-30	1.0700	1.2500	1.060000	1.2300	+18.269%	1,432,673	-34.650%
2026-04-29	1.0600	1.0700	1.020000	1.0400	-1.887%	636,253	-22.712%
2026-04-28	1.1000	1.1000	1.050000	1.0600	-2.752%	491,272	-24.170%
2026-04-27	1.0800	1.1400	1.070000	1.0900	+2.830%	554,907	-26.257%
2026-04-24	1.1000	1.1000	1.060000	1.0600	-3.636%	489,649	-24.170%
2026-04-23	1.1700	1.1700	1.090000	1.1000	-4.348%	828,045	-26.927%
2026-04-22	1.1700	1.2300	1.130000	1.1500	0.000%	873,946	-30.104%
2026-04-21	1.2200	1.2200	1.150000	1.1500	-4.167%	635,029	-30.104%
2026-04-20	1.1200	1.2100	1.120000	1.2000	+4.348%	813,024	-33.017%
2026-04-17	1.1000	1.2550	1.100000	1.1500	+7.477%	1,898,856	-30.104%
2026-04-16	1.0700	1.0950	1.015000	1.0700	+1.905%	1,189,466	-24.879%
2026-04-15	1.0700	1.1400	1.050000	1.0500	-0.943%	1,328,054	-23.448%
2026-04-14	1.0100	1.0800	1.010000	1.0600	+3.922%	769,891	-24.170%
2026-04-13	1.0400	1.0800	1.010000	1.0200	-3.774%	1,576,708	-21.196%
2026-04-10	1.0800	1.1100	1.050000	1.0600	-1.852%	779,728	-24.170%
2026-04-09	1.0800	1.1500	1.070000	1.0800	-1.818%	835,193	-25.574%
2026-04-08	1.1500	1.1800	1.080000	1.1000	+0.917%	1,351,148	-26.927%
2026-04-07	1.1400	1.1450	1.060000	1.0900	-4.386%	1,254,154	-26.257%
2026-04-06	1.2100	1.2200	1.125000	1.1400	-3.390%	893,646	-29.491%
2026-04-02	1.1500	1.2200	1.080000	1.1800	-3.279%	1,023,207	-31.881%
2026-04-01	1.3800	1.4200	1.190000	1.2200	-8.955%	3,168,333	-34.115%
2026-03-31	1.2200	1.3500	1.210000	1.3400	+10.744%	615,274	-40.015%
2026-03-30	1.2800	1.2800	1.150000	1.2100	-3.968%	901,894	-33.570%
2026-03-27	1.4200	1.4200	1.250000	1.2600	-8.029%	963,396	-36.206%
2026-03-26	1.4100	1.4400	1.350000	1.3700	-4.196%	526,073	-41.328%
2026-03-25	1.4500	1.4900	1.400000	1.4300	0.000%	462,522	-43.790%
2026-03-24	1.4600	1.4700	1.400000	1.4300	-2.721%	467,614	-43.790%
2026-03-23	1.5400	1.5400	1.460000	1.4700	-2.649%	639,795	-45.320%
2026-03-20	1.6000	1.6200	1.490000	1.5100	-5.625%	695,880	-46.768%
2026-03-19	1.6100	1.6202	1.550000	1.6000	-3.030%	515,491	-49.763%
2026-03-18	1.6900	1.7190	1.600000	1.6500	-4.624%	565,711	-51.285%
2026-03-17	1.6000	1.7500	1.593700	1.7300	+12.338%	1,821,203	-53.538%
2026-03-16	1.5000	1.5878	1.500000	1.5400	+3.356%	601,583	-47.805%
2026-03-13	1.5700	1.6150	1.470000	1.4900	-3.871%	700,319	-46.054%
2026-03-12	1.5700	1.6100	1.520000	1.5500	-1.274%	547,344	-48.142%
2026-03-11	1.5400	1.6388	1.540000	1.5700	+1.290%	606,226	-48.803%
2026-03-10	1.6810	1.7800	1.450000	1.5500	-10.405%	1,972,143	-48.142%
2026-03-09	1.4600	1.7983	1.440000	1.7300	+16.892%	2,258,251	-53.538%
2026-03-06	1.5600	1.6000	1.470000	1.4800	-8.075%	2,900,127	-45.689%
2026-03-05	1.8150	1.8300	1.580000	1.6100	-2.424%	47,233,284	-50.075%
2026-03-04	1.6000	1.6800	1.574500	1.6500	+3.125%	248,547	-51.285%
2026-03-03	1.6000	1.6300	1.540000	1.6000	-1.840%	234,139	-49.763%
2026-03-02	1.6500	1.6700	1.590000	1.6300	-2.395%	235,355	-50.687%
2026-02-27	1.7600	1.7900	1.630000	1.6700	-5.114%	463,180	-51.868%
2026-02-26	1.6800	1.7700	1.630000	1.7600	+6.024%	286,507	-54.330%
2026-02-25	1.6400	1.6700	1.600000	1.6600	+1.220%	171,864	-51.578%
2026-02-24	1.5900	1.7300	1.590000	1.6400	+0.613%	330,673	-50.988%
2026-02-23	1.5700	1.6350	1.530000	1.6300	+3.822%	326,080	-50.687%
2026-02-20	1.5900	1.6300	1.550000	1.5700	-3.086%	181,810	-48.803%
2026-02-19	1.5800	1.6200	1.535000	1.6200	+2.532%	220,975	-50.383%
2026-02-18	1.5700	1.6100	1.530000	1.5800	0.000%	291,995	-49.127%
2026-02-17	1.6000	1.6000	1.527000	1.5800	0.000%	279,087	-49.127%
2026-02-13	1.5600	1.6001	1.540000	1.5800	+2.597%	184,359	-49.127%
2026-02-12	1.6200	1.6377	1.525000	1.5400	-4.938%	237,178	-47.805%
2026-02-11	1.6500	1.6550	1.525000	1.6200	-2.410%	309,796	-50.383%
2026-02-10	1.5600	1.7200	1.550000	1.6600	+5.732%	380,539	-51.578%
2026-02-09	1.5400	1.6000	1.470000	1.5700	+4.667%	243,979	-48.803%
2026-02-06	1.3800	1.5300	1.380000	1.5000	+9.489%	411,378	-46.413%
2026-02-05	1.5000	1.5000	1.360000	1.3700	-8.054%	431,950	-41.328%
2026-02-04	1.6000	1.6000	1.450100	1.4900	-5.096%	336,645	-46.054%
2026-02-03	1.5700	1.6000	1.480000	1.5700	-0.633%	458,157	-48.803%
2026-02-02	1.6000	1.6300	1.540000	1.5800	-0.629%	477,363	-49.127%
2026-01-30	1.6100	1.6200	1.520000	1.5900	-1.852%	596,613	-49.447%
2026-01-29	1.7000	1.7000	1.600000	1.6200	-3.571%	394,797	-50.383%
2026-01-28	1.7700	1.7800	1.670000	1.6800	-5.085%	363,312	-52.155%
2026-01-27	1.7700	1.7900	1.705000	1.7700	0.000%	271,375	-54.588%
2026-01-26	1.8600	1.8700	1.760000	1.7700	-2.747%	593,719	-54.588%
2026-01-23	1.8300	1.8700	1.800000	1.8200	+0.552%	392,935	-55.835%
2026-01-22	1.8400	1.8500	1.761600	1.8100	-1.630%	520,824	-55.591%
2026-01-21	1.8800	1.9676	1.820000	1.8400	-2.646%	586,304	-56.315%
2026-01-20	1.8800	2.0800	1.845000	1.8900	+2.717%	1,315,384	-57.471%
2026-01-16	1.9000	1.9650	1.840000	1.8400	-3.665%	625,238	-56.315%
2026-01-15	2.0100	2.0100	1.910000	1.9100	-4.020%	446,024	-57.916%
2026-01-14	2.0500	2.0500	1.920000	1.9900	-2.927%	626,413	-59.608%
2026-01-13	2.0000	2.0800	1.930000	2.0500	+1.485%	521,065	-60.790%
2026-01-12	2.0000	2.0200	1.870000	2.0200	+0.498%	697,709	-60.208%
2026-01-09	2.0000	2.0300	1.920000	2.0100	+0.500%	492,194	-60.010%
2026-01-08	2.0400	2.0400	1.870000	2.0000	-1.961%	680,851	-59.810%
2026-01-07	1.8100	2.1200	1.790000	2.0400	+17.241%	2,339,967	-60.598%
2026-01-06	1.8100	1.8200	1.710000	1.7400	-2.793%	449,118	-53.805%
2026-01-05	1.7200	1.8150	1.700000	1.7900	+5.294%	437,404	-55.095%
2026-01-02	1.6300	1.7050	1.590000	1.7000	+6.250%	479,149	-52.718%
2025-12-31	1.5300	1.6000	1.520000	1.6000	+4.575%	539,489	-49.763%
2025-12-30	1.5300	1.5800	1.500000	1.5300	-1.923%	587,120	-47.464%
2025-12-29	1.6300	1.6500	1.540200	1.5600	-6.024%	784,191	-48.474%
2025-12-26	1.6800	1.7000	1.645000	1.6600	-2.924%	336,219	-51.578%
2025-12-24	1.7100	1.7300	1.664600	1.7100	-1.156%	308,722	-52.994%
2025-12-23	1.7500	1.7500	1.660000	1.7300	-0.575%	259,439	-53.538%
2025-12-22	1.7500	1.7950	1.680000	1.7400	+0.578%	368,181	-53.805%
2025-12-19	1.8200	1.8850	1.700000	1.7300	-5.464%	787,226	-53.538%
2025-12-18	1.8300	1.8500	1.780000	1.8300	+1.667%	306,548	-56.077%
2025-12-17	1.8800	1.9000	1.800000	1.8000	-4.255%	395,538	-55.344%
2025-12-16	1.8800	1.9450	1.855000	1.8800	+0.535%	403,824	-57.245%
2025-12-15	2.0300	2.0350	1.870000	1.8700	-6.965%	424,946	-57.016%
2025-12-12	2.1400	2.1731	1.980000	2.0100	-2.899%	451,347	-60.010%
2025-12-11	2.1600	2.1900	2.070000	2.0700	-5.479%	491,242	-61.169%
2025-12-10	2.1400	2.3000	2.095000	2.1900	+2.817%	600,301	-63.297%
2025-12-09	2.2100	2.2400	2.085000	2.1300	-3.182%	437,399	-62.263%
2025-12-08	2.1200	2.2750	2.070000	2.2000	+6.280%	616,743	-63.464%
2025-12-05	2.1200	2.1691	2.051400	2.0700	-0.957%	267,746	-61.169%
2025-12-04	1.9200	2.1100	1.908700	2.0900	+9.424%	463,685	-61.541%
2025-12-03	1.8600	1.9299	1.820000	1.9100	+2.139%	482,606	-57.916%
2025-12-02	2.0900	2.0909	1.860000	1.8700	-9.223%	490,385	-57.016%
2025-12-01	2.1700	2.1999	2.020000	2.0600	-8.444%	565,828	-60.981%
2025-11-28	2.1200	2.3294	2.100000	2.2500	+8.173%	688,787	-64.276%
2025-11-26	1.9400	2.1400	1.930000	2.0800	+8.901%	652,832	-61.356%
2025-11-25	1.9300	1.9600	1.875000	1.9100	-2.051%	572,291	-57.916%
2025-11-24	1.9000	2.0900	1.870000	1.9500	+2.094%	1,333,003	-58.779%
2025-11-21	1.7500	1.9200	1.720000	1.9100	+6.704%	361,760	-57.916%
2025-11-20	1.7400	1.9000	1.740000	1.7900	+2.874%	684,725	-55.095%
2025-11-19	1.8400	1.8800	1.740000	1.7400	-5.435%	547,798	-53.805%
2025-11-18	1.8100	1.8500	1.734200	1.8400	+0.546%	401,591	-56.315%
2025-11-17	1.6400	1.8600	1.630700	1.8300	+12.270%	909,327	-56.077%
2025-11-14	1.5800	1.6700	1.530000	1.6300	+1.242%	584,652	-50.687%
2025-11-13	1.7100	1.7350	1.560000	1.6100	-5.848%	743,355	-50.075%
2025-11-12	1.8300	1.8800	1.670000	1.7100	-15.347%	1,180,110	-52.994%
2025-11-11	1.9000	2.0700	1.870000	2.0200	+4.663%	693,099	-60.208%
2025-11-10	1.8800	2.0250	1.820000	1.9300	+5.464%	838,021	-58.352%
2025-11-07	1.7500	1.8800	1.680000	1.8300	+2.809%	793,326	-56.077%
2025-11-06	1.8700	1.8800	1.750000	1.7800	-4.301%	531,800	-54.843%
2025-11-05	1.8500	1.9300	1.830000	1.8600	0.000%	623,041	-56.785%
2025-11-04	1.8800	2.0000	1.840000	1.8600	-2.105%	611,210	-56.785%
2025-11-03	2.0000	2.0000	1.900000	1.9000	-7.317%	590,556	-57.695%
2025-10-31	2.0400	2.0700	1.976400	2.0500	+1.485%	556,667	-60.790%
2025-10-30	2.0800	2.1465	1.980000	2.0200	-2.415%	834,782	-60.208%
2025-10-29	2.1800	2.1800	2.050000	2.0700	-5.046%	892,000	-61.169%
2025-10-28	2.2800	2.2880	2.150000	2.1800	-4.386%	752,883	-63.128%
2025-10-27	2.3400	2.4000	2.260000	2.2800	-2.146%	748,123	-64.746%
2025-10-24	2.2800	2.4568	2.246900	2.3300	+3.097%	784,028	-65.502%
2025-10-23	2.2000	2.2800	2.140000	2.2600	+1.802%	647,838	-64.434%
2025-10-22	2.1800	2.3092	2.133600	2.2200	+0.909%	766,390	-63.793%
2025-10-21	2.2500	2.3000	2.180000	2.2000	-3.930%	858,478	-63.464%
2025-10-20	2.3450	2.3950	2.280000	2.2900	-0.866%	598,825	-64.900%
2025-10-17	2.4500	2.4799	2.260100	2.3100	-6.098%	943,785	-65.203%
2025-10-16	2.7000	2.7000	2.420000	2.4600	-8.209%	1,102,280	-67.325%
2025-10-15	2.7100	2.7550	2.610000	2.6800	+2.290%	1,058,943	-70.007%
2025-10-14	2.6100	2.7100	2.522000	2.6200	+0.383%	1,008,253	-69.321%
2025-10-13	2.5700	2.6499	2.500000	2.6100	+2.756%	1,096,425	-69.203%
2025-10-10	2.8100	2.8100	2.515000	2.5400	-8.633%	1,419,821	-68.354%
2025-10-09	2.7400	2.8700	2.680000	2.7800	+4.511%	1,872,215	-71.086%
2025-10-08	2.4600	2.7000	2.460000	2.6600	+6.400%	1,555,884	-69.782%
2025-10-07	2.5700	2.5700	2.420000	2.5000	-1.961%	927,984	-67.848%
2025-10-06	2.5100	2.6150	2.480000	2.5500	+0.791%	1,320,745	-68.478%
2025-10-03	2.6300	2.6900	2.470500	2.5300	-4.167%	1,248,103	-68.229%
2025-10-02	2.6100	2.7000	2.520000	2.6400	+2.724%	1,322,734	-69.553%
2025-10-01	2.5000	2.6050	2.500000	2.5700	+0.391%	785,668	-68.724%
2025-09-30	2.6100	2.6100	2.480000	2.5600	-2.290%	1,054,030	-68.602%
2025-09-29	2.7700	2.8550	2.520000	2.6200	-2.963%	1,304,546	-69.321%
2025-09-26	2.9600	2.9600	2.660000	2.7000	-4.255%	1,306,808	-70.230%
2025-09-25	2.6200	2.8500	2.510000	2.8200	+9.302%	1,615,268	-71.496%
2025-09-24	2.4900	2.5800	2.470100	2.5800	+4.453%	696,982	-68.845%
2025-09-23	2.7500	2.8250	2.470000	2.4700	-11.151%	1,970,137	-67.457%
2025-09-22	2.8900	2.9500	2.780000	2.7800	-7.023%	1,521,378	-71.086%
2025-09-19	3.0000	3.1195	2.940000	2.9900	-0.664%	1,438,739	-73.117%
2025-09-18	2.9550	3.1900	2.950500	3.0100	+3.793%	1,715,765	-73.296%
2025-09-17	2.9800	3.0500	2.860000	2.9000	-3.010%	1,324,633	-72.283%
2025-09-16	3.1700	3.1700	2.970000	2.9900	-5.678%	1,471,320	-73.117%
2025-09-15	3.0000	3.1900	2.910000	3.1700	+1.929%	2,189,099	-74.644%
2025-09-12	3.3900	3.4100	3.090000	3.1100	-8.260%	2,585,371	-74.154%
2025-09-11	3.5300	3.7500	3.350000	3.3900	-3.693%	2,883,794	-76.289%
2025-09-10	3.6000	3.9500	3.510000	3.5200	-1.676%	3,956,085	-77.165%
2025-09-09	3.9300	3.9400	3.570000	3.5800	-15.366%	2,343,533	-77.547%
2025-09-08	3.7600	4.2900	3.760000	4.2300	+11.609%	2,479,914	-80.998%
2025-09-05	3.5600	4.0397	3.560000	3.7900	+6.162%	2,853,828	-78.792%
2025-09-04	3.4800	3.7200	3.480000	3.5700	-1.381%	1,835,724	-77.485%
2025-09-03	3.7750	3.8000	3.410000	3.6200	-4.737%	2,830,209	-77.796%
2025-09-02	3.9800	4.2000	3.770000	3.8000	-6.173%	3,116,984	-78.847%
2025-08-29	4.0900	4.0917	3.800000	4.0500	-1.220%	2,749,220	-80.153%
2025-08-28	3.9100	4.2600	3.810000	4.1000	+3.535%	6,185,924	-80.395%
2025-08-27	4.9150	5.1900	3.930000	3.9600	-24.427%	39,695,389	-79.702%
2025-08-26	4.9700	5.2500	4.740000	5.2400	+1.550%	8,255,123	-84.660%
2025-08-25	4.9100	5.1800	4.710000	5.1600	+3.614%	3,085,641	-84.422%
2025-08-22	5.2400	5.6000	4.900000	4.9800	-4.780%	3,961,741	-83.859%
2025-08-21	4.8700	5.4200	4.700000	5.2300	+3.770%	4,090,809	-84.631%
2025-08-20	4.9400	5.2200	4.460000	5.0400	+2.439%	5,481,694	-84.052%
2025-08-19	4.9400	5.3445	4.770000	4.9200	-13.228%	7,128,403	-83.663%
2025-08-18	6.8500	6.8500	5.460000	5.6700	+3.467%	35,893,173	-85.824%
2025-08-15	4.6500	5.4900	4.100000	5.4800	+15.368%	9,265,684	-85.332%
2025-08-14	5.0100	6.2300	4.610000	4.7500	-15.179%	8,326,221	-83.078%
2025-08-13	7.2900	7.3600	5.160000	5.6000	-17.647%	15,524,091	-85.646%
2025-08-12	5.6200	8.0800	4.800000	6.8000	+6.250%	35,583,620	-88.179%
2025-08-11	4.3250	6.6900	4.270000	6.4000	+58.416%	42,202,873	-87.441%
2025-08-08	3.5800	4.6800	3.570800	4.0400	+18.475%	43,290,034	-80.104%
2025-08-07	3.1800	3.7000	3.060000	3.4100	+2.711%	14,770,802	-76.428%
2025-08-06	3.1600	3.8400	2.980000	3.3200	+11.785%	49,004,765	-75.789%
2025-08-05	2.3200	3.4800	2.260000	2.9700	+16.929%	40,178,335	-72.936%
2025-08-04	1.7200	2.7500	1.575000	2.5400	+85.401%	82,682,940	-68.354%
2025-08-01	1.6600	2.0700	1.331000	1.3700	+4.580%	109,472,176	-41.328%
2025-07-31	1.4800	1.5072	1.300000	1.3100	-8.392%	466,750	-38.641%
2025-07-30	1.5700	1.5900	1.390000	1.4300	-10.063%	390,235	-43.790%
2025-07-29	1.7300	1.7599	1.570000	1.5900	-6.471%	283,701	-49.447%
2025-07-28	1.8000	1.8196	1.650000	1.7000	-6.077%	356,958	-52.718%
2025-07-25	1.7800	1.8300	1.750000	1.8100	+4.624%	213,868	-55.591%
2025-07-24	1.7700	1.8000	1.695000	1.7300	-4.420%	335,465	-53.538%
2025-07-23	1.8100	1.8700	1.750000	1.8100	+0.277%	372,943	-55.591%
2025-07-22	1.9200	1.9200	1.739800	1.8050	-4.497%	384,386	-55.468%
2025-07-21	1.9400	1.9500	1.880000	1.8900	-1.047%	264,717	-57.471%
2025-07-18	1.9400	2.0000	1.872000	1.9100	-1.546%	176,305	-57.916%
2025-07-17	1.9400	1.9841	1.870000	1.9400	-0.513%	281,830	-58.567%
2025-07-16	1.9100	2.0093	1.860000	1.9500	+2.632%	289,105	-58.779%
2025-07-15	2.2000	2.2700	1.880000	1.9000	-5.941%	1,409,729	-57.695%
2025-07-14	1.9800	2.0700	1.900000	2.0200	+2.538%	276,873	-60.208%
2025-07-11	2.0000	2.0568	1.910000	1.9700	-1.500%	140,623	-59.198%
2025-07-10	2.0000	2.1467	1.990000	2.0000	+0.251%	301,124	-59.810%
2025-07-09	2.0000	2.1000	1.960000	1.9950	-0.746%	297,873	-59.709%
2025-07-08	1.8800	2.0300	1.810000	2.0100	+5.789%	296,339	-60.010%
2025-07-07	1.9700	2.0000	1.830000	1.9000	-1.554%	264,505	-57.695%
2025-07-03	1.9800	1.9800	1.916000	1.9300	0.000%	78,653	-58.352%
2025-07-02	1.9900	2.0000	1.880000	1.9300	-2.030%	222,253	-58.352%
2025-07-01	1.9100	2.0000	1.860000	1.9700	+8.840%	281,579	-59.198%
2025-06-30	1.7900	1.8500	1.690000	1.8100	+2.260%	173,268	-55.591%
2025-06-27	2.0800	2.0800	1.750000	1.7700	-12.808%	450,969	-54.588%
2025-06-26	2.0000	2.0300	1.831000	2.0300	-0.976%	1,166,786	-60.404%
2025-06-25	1.9300	2.2200	1.810000	2.0500	+18.497%	1,321,999	-60.790%
2025-06-24	1.7800	1.8320	1.632100	1.7300	+4.848%	78,561	-53.538%
2025-06-23	1.6100	1.7200	1.588400	1.6500	+3.125%	151,366	-51.285%
2025-06-20	1.7800	1.8766	1.600000	1.6000	-7.514%	138,939	-49.763%
2025-06-18	1.6400	1.8000	1.640000	1.7300	+5.488%	97,761	-53.538%
2025-06-17	1.6800	1.7338	1.610000	1.6400	-2.959%	53,969	-50.988%
2025-06-16	1.5000	1.7200	1.460000	1.6900	+8.333%	118,558	-52.438%
2025-06-13	1.7000	1.7000	1.530000	1.5600	-11.864%	193,573	-48.474%
2025-06-12	1.7600	1.8001	1.710000	1.7700	-1.117%	37,514	-54.588%
2025-06-11	2.0300	2.0300	1.760000	1.7900	-10.050%	219,247	-55.095%
2025-06-10	1.9900	2.1100	1.960000	1.9900	+1.531%	268,768	-59.608%
2025-06-09	1.8500	2.0100	1.850000	1.9600	+6.522%	287,241	-58.990%
2025-06-06	1.5600	1.8400	1.550000	1.8400	+20.261%	282,184	-56.315%
2025-06-05	1.5400	1.5800	1.440000	1.5300	0.000%	162,286	-47.464%
2025-06-04	1.3900	1.5300	1.360000	1.5300	+11.679%	200,599	-47.464%
2025-06-03	1.3300	1.4400	1.310000	1.3700	+3.788%	226,321	-41.328%
2025-06-02	1.1900	1.3700	1.180000	1.3200	+11.864%	275,535	-39.106%
2025-05-30	1.2000	1.2100	1.170000	1.1800	-4.065%	164,344	-31.881%
2025-05-29	1.2600	1.3100	1.210000	1.2300	-2.381%	209,026	-34.650%
2025-05-28	1.3900	1.3900	1.250000	1.2600	-9.353%	423,042	-36.206%
2025-05-27	1.4200	1.4200	1.300000	1.3900	0.000%	5,427,697	-42.173%
2025-05-23	1.3600	1.4200	1.300000	1.3900	+1.460%	105,588	-42.173%
2025-05-22	1.4100	1.4300	1.340000	1.3700	-1.439%	130,825	-41.328%
2025-05-21	1.4000	1.4800	1.360000	1.3900	-2.113%	92,413	-42.173%
2025-05-20	1.4500	1.4500	1.400000	1.4200	-1.389%	79,759	-43.394%
2025-05-19	1.4300	1.4699	1.390000	1.4400	-0.690%	96,184	-44.181%
2025-05-16	1.4500	1.5100	1.420000	1.4500	-0.685%	97,126	-44.566%
2025-05-15	1.3900	1.5000	1.345000	1.4600	+6.569%	186,095	-44.945%
2025-05-14	1.4300	1.4700	1.335000	1.3700	-4.196%	156,027	-41.328%
2025-05-13	1.4800	1.5098	1.353900	1.4300	-3.378%	229,751	-43.790%
2025-05-12	1.5900	1.5900	1.430000	1.4800	-3.268%	153,549	-45.689%
2025-05-09	1.6000	1.6443	1.500000	1.5300	-3.165%	72,945	-47.464%
2025-05-08	1.5200	1.6000	1.500000	1.5800	+3.268%	82,633	-49.127%
2025-05-07	1.5700	1.6068	1.500000	1.5300	-3.165%	70,926	-47.464%
2025-05-06	1.7100	1.7549	1.562300	1.5800	-7.602%	117,574	-49.127%
2025-05-05	1.7900	1.8200	1.670000	1.7100	-3.933%	82,179	-52.994%
2025-05-02	1.8400	1.8876	1.740000	1.7800	+0.282%	83,164	-54.843%
2025-05-01	1.9000	1.9500	1.750000	1.7750	-4.054%	69,773	-54.715%
2025-04-30	1.9800	1.9800	1.780000	1.8500	-7.035%	84,474	-56.551%
2025-04-29	1.9100	2.0900	1.910000	1.9900	+1.531%	95,831	-59.608%
2025-04-28	1.9000	1.9826	1.870000	1.9600	+4.813%	58,080	-58.990%
2025-04-25	1.8000	1.9050	1.800000	1.8700	+1.081%	36,003	-57.016%
2025-04-24	1.7473	1.8775	1.730000	1.8500	+9.467%	71,625	-56.551%
2025-04-23	1.7200	1.7300	1.650000	1.6900	+0.595%	53,266	-52.438%
2025-04-22	1.7700	1.7799	1.600000	1.6800	-1.754%	102,383	-52.155%
2025-04-21	1.7400	1.7400	1.620000	1.7100	-1.724%	59,433	-52.994%
2025-04-17	1.8800	1.9156	1.690000	1.7400	-4.396%	90,175	-53.805%
2025-04-16	1.8000	1.8685	1.760000	1.8200	0.000%	33,075	-55.835%
2025-04-15	1.9400	2.0500	1.820000	1.8200	-5.208%	66,437	-55.835%
2025-04-14	1.8100	1.9500	1.770000	1.9200	+6.077%	73,613	-58.135%
2025-04-11	1.6400	1.8300	1.640000	1.8100	+10.366%	77,700	-55.591%
2025-04-10	1.8000	1.8194	1.600000	1.6400	-8.380%	97,264	-50.988%
2025-04-09	1.4700	1.7900	1.360000	1.7900	+21.769%	128,814	-55.095%
2025-04-08	1.6400	1.6700	1.440000	1.4700	-5.769%	77,666	-45.320%
2025-04-07	1.3700	1.5900	1.290000	1.5600	-4.294%	231,312	-48.474%
2025-04-04	1.7300	1.7300	1.530000	1.6300	-10.440%	242,453	-50.687%
2025-04-03	1.9400	1.9472	1.790100	1.8200	-8.543%	85,048	-55.835%
2025-04-02	1.9300	2.0200	1.880000	1.9900	+3.646%	97,475	-59.608%
2025-04-01	2.1100	2.1100	1.820000	1.9200	-5.419%	198,488	-58.135%
2025-03-31	2.0500	2.0600	1.761400	2.0300	-4.245%	230,235	-60.404%
2025-03-28	2.2600	2.3089	2.090000	2.1200	-8.225%	139,153	-62.085%
2025-03-27	2.2900	2.3700	2.120000	2.3100	+5.963%	218,088	-65.203%
2025-03-26	2.2200	2.2600	2.150000	2.1800	-2.895%	140,710	-63.128%
2025-03-25	2.3200	2.3200	2.160000	2.2450	-1.965%	251,535	-64.196%
2025-03-24	2.2800	2.3600	2.160000	2.2900	-1.717%	473,443	-64.900%
2025-03-21	2.3300	2.5000	2.300100	2.3300	-1.271%	479,016	-65.502%
2025-03-20	2.2800	2.3795	2.120000	2.3600	-0.422%	504,266	-65.941%
2025-03-19	2.3700	3.1100	2.250000	2.3700	+7.727%	4,200,371	-66.084%
2025-03-18	2.1900	2.2599	2.040000	2.2000	-3.509%	238,223	-63.464%
2025-03-17	2.0700	2.4000	2.070000	2.2800	+7.042%	180,965	-64.746%
2025-03-14	2.3300	2.3799	1.990000	2.1300	-5.122%	342,855	-62.263%
2025-03-13	2.3300	2.4200	2.160000	2.2450	-7.613%	205,058	-64.196%
2025-03-12	2.5200	2.6000	2.340000	2.4300	-1.619%	280,630	-66.922%
2025-03-11	3.0700	3.1500	2.250000	2.4700	-16.835%	1,186,916	-67.457%
2025-03-10	3.2700	3.8500	2.920000	2.9700	-11.869%	1,483,191	-72.936%
2025-03-07	2.7500	3.4382	2.680000	3.3700	+22.993%	2,508,999	-76.148%
2025-03-06	2.6600	3.0762	2.440000	2.7400	+0.366%	1,125,990	-70.664%
2025-03-05	3.1800	3.3597	2.730000	2.7300	+1.111%	10,120,518	-70.557%
2025-03-04	3.5000	3.5000	2.520000	2.7000	-28.000%	2,284,909	-70.230%

.dark-mode .LgS2kz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LgS2kz{ color: #333333; background-color: white; border: 2px solid #333333; }BTAIBioXcel Therapeutics, Inc. Common Stockstock NASDAQ

BTAI
BioXcel Therapeutics, Inc. Common Stock
stock NASDAQ