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 )

0.3410 +0.0256 (+8.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 0.3020 0.3441 0.3001 0.3410 825,573 +0.03(+8.15%)
Dec 19, 2024 0.3500 0.3552 0.3153 0.3153 739,353 -0.04(-11.23%)
Dec 18, 2024 0.3901 0.3988 0.3500 0.3552 1,210,584 -0.03(-8.95%)
Dec 17, 2024 0.3855 0.3994 0.3855 0.3901 537,260 -0.02(-4.01%)
Dec 16, 2024 0.4300 0.5200 0.3450 0.4064 2,111,520 -0.01(-1.38%)
Dec 13, 2024 0.4000 0.4235 0.3982 0.4121 249,966 +0.00(+0.54%)
Dec 12, 2024 0.4300 0.4473 0.3861 0.4099 457,568 -0.02(-4.90%)
Dec 11, 2024 0.4500 0.4790 0.4126 0.4310 646,835 -0.01(-1.91%)
Dec 10, 2024 0.5000 0.5000 0.4300 0.4394 519,581 -0.04(-7.79%)
Dec 09, 2024 0.4400 0.5566 0.4389 0.4765 3,487,109 +0.07(+16.85%)
Dec 06, 2024 0.3900 0.4100 0.3840 0.4078 658,510 +0.03(+6.75%)
Dec 05, 2024 0.4093 0.4093 0.3553 0.3820 558,496 -0.02(-5.02%)
Dec 04, 2024 0.4100 0.4199 0.3813 0.4022 1,029,208 -0.01(-1.37%)
Dec 03, 2024 0.4425 0.4425 0.4030 0.4078 443,674 -0.02(-5.18%)
Dec 02, 2024 0.4200 0.4373 0.4200 0.4301 509,378 +0.02(+5.24%)
Nov 29, 2024 0.4600 0.4661 0.4000 0.4087 1,961,694 -0.04(-9.66%)
Nov 27, 2024 0.4640 0.4699 0.4202 0.4524 739,693 -0.01(-2.46%)
Nov 26, 2024 0.5000 0.5000 0.4550 0.4638 450,454 -0.01(-1.32%)
Nov 25, 2024 0.5000 0.5000 0.4506 0.4700 1,026,943 -0.04(-7.66%)
Nov 22, 2024 0.5400 0.5516 0.4900 0.5090 1,845,948 -0.06(-10.80%)
Nov 21, 2024 0.5710 0.5801 0.5650 0.5706 178,923 -0.02(-2.96%)
Nov 20, 2024 0.5900 0.6011 0.5500 0.5880 373,034 -0.01(-2.44%)
Nov 19, 2024 0.5600 0.6114 0.5412 0.6027 325,571 +0.02(+3.91%)
Nov 18, 2024 0.5744 0.5838 0.5110 0.5800 367,435 +0.01(+2.06%)
Nov 15, 2024 0.5460 0.5699 0.5200 0.5683 448,309 +0.05(+9.20%)
Nov 14, 2024 0.6273 0.6300 0.5000 0.5204 745,158 -0.10(-15.93%)
Nov 13, 2024 0.6900 0.6900 0.5925 0.6190 539,490 -0.05(-6.92%)
Nov 12, 2024 0.6820 0.7157 0.6505 0.6650 762,205 -0.05(-7.61%)
Nov 11, 2024 0.6834 0.7200 0.6607 0.7198 681,166 +0.04(+5.85%)
Nov 08, 2024 0.6890 0.6890 0.6530 0.6800 303,282 +0.01(+1.48%)
Nov 07, 2024 0.7204 0.7600 0.6528 0.6701 765,304 -0.06(-8.21%)
Nov 06, 2024 0.6600 0.7400 0.6600 0.7300 516,977 +0.05(+7.86%)
Nov 05, 2024 0.6300 0.6801 0.6300 0.6768 226,792 +0.03(+4.95%)
Nov 04, 2024 0.6600 0.6600 0.6201 0.6449 239,384 +0.00(+0.28%)
Nov 01, 2024 0.6701 0.6888 0.6400 0.6431 276,988 -0.02(-3.55%)
Oct 31, 2024 0.7140 0.7235 0.6400 0.6668 412,098 -0.05(-6.61%)
Oct 30, 2024 0.7300 0.8300 0.7000 0.7140 848,661 +0.00(+0.45%)
Oct 29, 2024 0.6600 0.7200 0.6408 0.7108 591,239 +0.04(+6.57%)
Oct 28, 2024 0.6106 0.6670 0.6106 0.6670 472,823 +0.06(+9.24%)
Oct 25, 2024 0.6000 0.6510 0.6000 0.6106 360,064 +0.01(+1.77%)
Oct 24, 2024 0.5794 0.6225 0.5791 0.6000 305,634 +0.02(+3.56%)
Oct 23, 2024 0.5884 0.5884 0.5651 0.5794 139,344 -0.00(-0.53%)
Oct 22, 2024 0.5500 0.5890 0.5511 0.5825 307,504 +0.03(+6.06%)
Oct 21, 2024 0.5800 0.5855 0.5434 0.5492 203,007 -0.02(-2.93%)
Oct 18, 2024 0.5737 0.5880 0.5609 0.5658 134,032 -0.00(-0.74%)
Oct 17, 2024 0.5700 0.5866 0.5550 0.5700 216,452 -0.01(-1.72%)
Oct 16, 2024 0.5700 0.5903 0.5700 0.5800 243,082 +0.01(+1.95%)
Oct 15, 2024 0.5300 0.5859 0.5300 0.5689 455,779 +0.03(+6.06%)
Oct 14, 2024 0.5300 0.5500 0.5237 0.5364 357,746 +0.01(+1.88%)
Oct 11, 2024 0.5117 0.5400 0.5117 0.5265 251,180 +0.01(+2.23%)
Oct 10, 2024 0.5400 0.5471 0.5135 0.5150 276,359 -0.03(-5.05%)
Oct 09, 2024 0.5600 0.5650 0.5326 0.5424 223,607 -0.01(-2.31%)
Oct 08, 2024 0.5600 0.5644 0.5369 0.5552 526,625 +0.01(+0.95%)
Oct 07, 2024 0.5740 0.5937 0.5388 0.5500 399,795 -0.03(-5.95%)
Oct 04, 2024 0.5500 0.5915 0.5500 0.5848 466,149 +0.03(+6.31%)
Oct 03, 2024 0.5400 0.5611 0.5363 0.5501 272,206 +0.01(+1.89%)
Oct 02, 2024 0.5600 0.5842 0.5365 0.5399 627,248 -0.02(-3.85%)
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 and Conditions.