Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BioXcel Therapeutics, Inc. - Common Stock (NQ:BTAI)

1.370 -0.020 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2025 1.410 1.430 1.340 1.370 130,775 -0.02(-1.44%)
May 21, 2025 1.400 1.480 1.360 1.390 92,412 -0.03(-2.11%)
May 20, 2025 1.450 1.450 1.400 1.420 79,759 -0.02(-1.39%)
May 19, 2025 1.430 1.470 1.390 1.440 96,184 -0.01(-0.69%)
May 16, 2025 1.450 1.510 1.420 1.450 97,126 -0.01(-0.68%)
May 15, 2025 1.390 1.500 1.345 1.460 186,045 +0.09(+6.57%)
May 14, 2025 1.430 1.470 1.335 1.370 156,020 -0.06(-4.20%)
May 13, 2025 1.480 1.510 1.354 1.430 229,750 -0.05(-3.38%)
May 12, 2025 1.590 1.590 1.430 1.480 153,548 -0.05(-3.27%)
May 09, 2025 1.600 1.644 1.500 1.530 72,945 -0.05(-3.16%)
May 08, 2025 1.520 1.600 1.500 1.580 82,633 +0.05(+3.27%)
May 07, 2025 1.570 1.607 1.500 1.530 69,510 -0.05(-3.16%)
May 06, 2025 1.710 1.755 1.562 1.580 119,300 -0.13(-7.60%)
May 05, 2025 1.790 1.820 1.670 1.710 82,154 -0.07(-3.93%)
May 02, 2025 1.840 1.888 1.740 1.780 83,164 +0.01(+0.28%)
May 01, 2025 1.900 1.950 1.750 1.775 69,773 -0.08(-4.05%)
Apr 30, 2025 1.980 1.980 1.780 1.850 84,464 -0.14(-7.04%)
Apr 29, 2025 1.910 2.090 1.910 1.990 95,631 +0.03(+1.53%)
Apr 28, 2025 1.900 1.983 1.870 1.960 58,080 +0.09(+4.81%)
Apr 25, 2025 1.800 1.905 1.800 1.870 36,003 +0.02(+1.08%)
Apr 24, 2025 1.750 1.877 1.730 1.850 71,082 +0.16(+9.47%)
Apr 23, 2025 1.720 1.730 1.650 1.690 53,266 +0.01(+0.60%)
Apr 22, 2025 1.770 1.780 1.600 1.680 102,326 -0.03(-1.75%)
Apr 21, 2025 1.740 1.740 1.620 1.710 59,433 -0.03(-1.72%)
Apr 17, 2025 1.880 1.916 1.690 1.740 90,175 -0.08(-4.40%)
Apr 16, 2025 1.800 1.869 1.760 1.820 33,075 +0.00(+0.00%)
Apr 15, 2025 1.940 2.050 1.820 1.820 66,437 -0.10(-5.21%)
Apr 14, 2025 1.810 1.950 1.770 1.920 72,913 +0.11(+6.08%)
Apr 11, 2025 1.640 1.830 1.640 1.810 77,700 +0.17(+10.37%)
Apr 10, 2025 1.800 1.819 1.600 1.640 97,196 -0.15(-8.38%)
Apr 09, 2025 1.470 1.790 1.360 1.790 128,314 +0.32(+21.77%)
Apr 08, 2025 1.640 1.670 1.440 1.470 77,635 -0.09(-5.77%)
Apr 07, 2025 1.370 1.590 1.290 1.560 231,280 -0.07(-4.29%)
Apr 04, 2025 1.730 1.730 1.530 1.630 242,453 -0.19(-10.44%)
Apr 03, 2025 1.940 1.947 1.790 1.820 85,027 -0.17(-8.54%)
Apr 02, 2025 1.930 2.020 1.880 1.990 97,474 +0.07(+3.65%)
Apr 01, 2025 2.110 2.110 1.820 1.920 198,484 -0.11(-5.42%)
Mar 31, 2025 2.050 2.060 1.761 2.030 230,235 -0.09(-4.25%)
Mar 28, 2025 2.260 2.309 2.090 2.120 139,153 -0.19(-8.23%)
Mar 27, 2025 2.290 2.370 2.120 2.310 218,048 +0.13(+5.96%)
Mar 26, 2025 2.220 2.260 2.150 2.180 140,660 -0.06(-2.90%)
Mar 25, 2025 2.320 2.320 2.160 2.245 251,459 -0.04(-1.97%)
Mar 24, 2025 2.280 2.360 2.160 2.290 471,550 -0.04(-1.72%)
Mar 21, 2025 2.330 2.500 2.300 2.330 479,016 -0.03(-1.27%)
Mar 20, 2025 2.280 2.380 2.120 2.360 504,194 -0.01(-0.42%)
Mar 19, 2025 2.370 3.110 2.250 2.370 4,198,131 +0.17(+7.73%)
Mar 18, 2025 2.190 2.260 2.040 2.200 233,862 -0.08(-3.51%)
Mar 17, 2025 2.070 2.400 2.070 2.280 180,835 +0.15(+7.04%)
Mar 14, 2025 2.330 2.380 1.990 2.130 342,855 -0.12(-5.12%)
Mar 13, 2025 2.330 2.420 2.160 2.245 204,955 -0.19(-7.61%)
Mar 12, 2025 2.520 2.600 2.340 2.430 279,428 -0.04(-1.62%)
Mar 11, 2025 3.070 3.150 2.250 2.470 1,182,228 -0.50(-16.84%)
Mar 10, 2025 3.270 3.850 2.920 2.970 1,477,293 -0.40(-11.87%)
Mar 07, 2025 2.750 3.438 2.680 3.370 2,509,000 +0.63(+22.99%)
Mar 06, 2025 2.660 3.076 2.440 2.740 1,121,118 +0.01(+0.37%)
Mar 05, 2025 3.180 3.360 2.730 2.730 10,095,463 +0.03(+1.11%)
Mar 04, 2025 3.500 3.500 2.520 2.700 2,276,206 -1.05(-28.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.