U.S. Markets closed

BioXcel Therapeutics, Inc. (BTAI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
48.61+3.52 (+7.81%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202045.2049.2544.5148.6148.61829,500
Aug 06, 202046.0047.0044.0145.0945.09648,100
Aug 05, 202046.8847.5844.1844.8044.80660,200
Aug 04, 202046.5047.9445.5946.8846.88477,000
Aug 03, 202045.9647.5744.6347.2447.24726,200
Jul 31, 202048.5849.4044.2845.3645.361,300,300
Jul 30, 202047.1249.8346.6048.4748.471,148,500
Jul 29, 202051.7653.1247.5047.9047.903,265,800
Jul 28, 202059.0059.6252.0552.5452.541,763,200
Jul 27, 202061.5061.8258.3561.4861.48460,200
Jul 24, 202060.0662.1858.3260.7660.76450,500
Jul 23, 202064.1665.0060.7061.5961.59554,700
Jul 22, 202063.3265.2262.5564.6364.63508,300
Jul 21, 202062.9865.6660.2163.3263.321,035,100
Jul 20, 202067.0071.5059.0160.4260.422,750,500
Jul 17, 202049.7753.7549.2352.9952.99391,200
Jul 16, 202050.5050.8048.6549.7749.77195,100
Jul 15, 202051.9051.9048.7950.5050.50403,700
Jul 14, 202049.7351.9948.4451.9751.97288,600
Jul 13, 202053.4455.0049.1549.8849.88345,300
Jul 10, 202051.4252.4249.0052.1252.12501,600
Jul 09, 202054.6654.9950.6651.8751.87502,300
Jul 08, 202051.2753.4949.1153.4253.42407,900
Jul 07, 202048.5051.8648.0049.9849.98399,400
Jul 06, 202053.2753.3247.2748.0348.03509,900
Jul 02, 202054.4154.8451.5752.1652.16333,100
Jul 01, 202053.0055.0052.0553.4953.49354,000
Jun 30, 202050.4954.2348.6053.0153.01562,200
Jun 29, 202055.6956.4948.6350.7650.76626,700
Jun 26, 202057.6758.2755.0555.6055.60955,300
Jun 25, 202057.0758.9056.6057.9557.95359,700
Jun 24, 202058.9661.5054.7256.8556.85601,900
Jun 23, 202058.4161.4157.4858.7158.71672,400
Jun 22, 202053.5057.1352.4756.9756.97523,000
Jun 19, 202055.0256.6952.5652.6552.651,603,600
Jun 18, 202053.0957.8053.0954.8554.85363,600
Jun 17, 202054.0056.2553.0153.9553.95323,200
Jun 16, 202054.8954.8951.6252.9852.98304,500
Jun 15, 202045.7955.5745.7152.8252.82726,200
Jun 12, 202048.0249.4545.2147.5747.57225,700
Jun 11, 202048.5050.6345.5545.9045.90489,500
Jun 10, 202050.3352.0049.1250.6950.69340,700
Jun 09, 202049.8052.4947.9550.3850.38355,100
Jun 08, 202047.7549.8446.4049.6349.63259,500
Jun 05, 202051.2951.3047.3147.7247.72257,200
Jun 04, 202047.2953.1046.7549.1149.11643,700
Jun 03, 202046.1646.9444.6645.1445.14202,200
Jun 02, 202047.3147.8544.1446.1046.10442,800
Jun 01, 202046.0048.9946.0047.3147.31307,300
May 29, 202043.3347.3941.2746.5646.56699,400
May 28, 202045.9747.5142.9443.0043.00393,800
May 27, 202046.0147.0541.0946.0546.05483,000
May 26, 202049.8850.4144.7745.9945.99420,700
May 22, 202050.0050.5648.1348.9148.91422,600
May 21, 202050.3250.8048.4049.7449.74303,000
May 20, 202049.4151.1548.5050.3050.30312,800
May 19, 202050.0051.8347.0348.0548.05397,700
May 18, 202049.7951.0348.1049.8849.88374,000
May 15, 202045.7850.0045.3247.1647.16454,000
May 14, 202042.0646.1241.0245.8545.85433,200
May 13, 202040.8545.9238.6943.0743.07590,900
May 12, 202040.3944.4139.7540.6840.68470,600
May 11, 202040.0643.5640.0043.0143.01524,400
May 08, 202038.1041.4537.5740.4140.41430,100
May 07, 202039.2939.7837.1838.0738.07361,600
May 06, 202039.3439.3436.6138.6438.64394,000
May 05, 202037.6542.5036.6238.4338.43704,200
May 04, 202034.1336.7033.5036.6236.62276,000
May 01, 202035.5636.7133.2035.0035.00398,500
Apr 30, 202036.5637.3734.5237.0037.00398,400
Apr 29, 202034.4037.6733.5036.6636.66716,800
Apr 28, 202033.3534.6631.0533.1233.12482,100
Apr 27, 202031.8033.4030.3532.4832.48474,100
Apr 24, 202030.3031.5029.2030.8730.87364,400
Apr 23, 202029.5030.9829.0130.1330.13260,300
Apr 22, 202028.3130.1328.0328.9128.91415,900
Apr 21, 202027.7929.2825.9227.5227.52427,500
Apr 20, 202028.7530.0028.0028.1628.16433,000
Apr 17, 202028.9531.0026.4229.3729.37679,200
Apr 16, 202024.0027.6624.0027.5027.50734,900
Apr 15, 202025.1525.7421.5623.9223.92476,100
Apr 14, 202024.3626.0023.5725.0225.02459,600
Apr 13, 202022.8025.9422.5023.8023.80397,400
Apr 09, 202021.5023.2920.9223.2223.22358,500
Apr 08, 202019.6722.1519.1821.3121.31398,600
Apr 07, 202021.6521.9819.1219.6719.67366,500
Apr 06, 202018.5620.9018.5520.1220.12425,700
Apr 03, 202018.8219.4216.0017.6217.62416,100
Apr 02, 202020.4520.9018.5518.7518.75403,600
Apr 01, 202021.6122.9719.9020.5220.52425,000
Mar 31, 202024.2325.1421.2122.3522.35360,200
Mar 30, 202024.0824.5622.0024.3124.31463,700
Mar 27, 202021.5525.9421.0024.4324.43481,600
Mar 26, 202020.6722.9820.3422.2322.23403,800
Mar 25, 202018.7522.3618.0020.3220.32430,900
Mar 24, 202019.2719.4816.0218.3818.38493,900
Mar 23, 202016.8917.7714.2717.7417.74273,600
Mar 20, 202018.7919.3616.5017.2617.26464,200
Mar 19, 202017.0318.9016.0018.3518.35523,200
Mar 18, 202016.2119.3714.7216.1116.11567,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...