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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	10,088,163	+0.03(+1.11%)
Mar 04, 2025	3.500	3.500	2.520	2.700	2,276,206	-1.05(-28.00%)
Mar 03, 2025	2.400	6.830	2.366	3.750	146,834,912	+1.59(+73.61%)
Feb 28, 2025	1.950	2.820	1.820	2.160	102,551,264	+0.43(+24.86%)
Feb 27, 2025	1.800	1.930	1.720	1.730	81,327	-0.07(-3.89%)
Feb 26, 2025	1.800	1.890	1.790	1.800	50,352	+0.00(+0.00%)
Feb 25, 2025	2.000	2.020	1.750	1.800	146,408	-0.17(-8.63%)
Feb 24, 2025	2.140	2.190	1.930	1.970	127,121	-0.16(-7.51%)
Feb 21, 2025	2.270	2.300	2.100	2.130	123,021	-0.17(-7.39%)
Feb 20, 2025	2.400	2.470	2.250	2.300	89,086	-0.08(-3.36%)
Feb 19, 2025	2.270	2.600	2.270	2.380	236,997	+0.11(+4.85%)
Feb 18, 2025	2.390	2.390	2.180	2.270	116,325	-0.04(-1.73%)
Feb 14, 2025	2.360	2.500	2.300	2.310	131,744	-0.07(-2.94%)
Feb 13, 2025	2.800	2.803	2.160	2.380	348,101	-0.43(-15.30%)
Feb 12, 2025	2.550	2.840	2.500	2.810	158,780	+0.26(+10.20%)
Feb 11, 2025	2.930	2.930	2.510	2.550	226,615	-0.43(-14.43%)
Feb 10, 2025	2.820	3.149	2.740	2.980	391,597	+0.34(+12.88%)
Feb 07, 2025	3.104	3.117	2.560	2.640	283,318	-0.35(-11.58%)
Feb 06, 2025	3.680	3.819	2.944	2.986	599,973	-1.80(-37.57%)
Feb 05, 2025	4.800	4.882	4.256	4.782	258,509	+0.22(+4.88%)
Feb 04, 2025	4.803	5.280	4.544	4.560	133,363	-0.36(-7.38%)
Feb 03, 2025	4.928	5.120	4.672	4.923	90,815	-0.29(-5.61%)
Jan 31, 2025	5.200	5.413	5.054	5.216	33,899	+0.05(+0.96%)
Jan 30, 2025	5.120	5.438	4.749	5.166	129,208	-0.12(-2.18%)
Jan 29, 2025	5.440	5.579	5.264	5.282	53,471	-0.22(-4.01%)
Jan 28, 2025	5.568	5.624	5.152	5.502	73,879	-0.35(-5.94%)
Jan 27, 2025	5.280	5.963	5.040	5.850	173,427	+0.41(+7.53%)
Jan 24, 2025	6.435	6.992	5.440	5.440	1,909,223	-0.64(-10.48%)
Jan 23, 2025	5.773	6.136	5.486	6.077	129,492	+0.26(+4.48%)
Jan 22, 2025	5.760	6.693	5.451	5.816	195,535	+0.09(+1.54%)
Jan 21, 2025	5.440	5.864	5.442	5.728	47,710	+0.22(+4.07%)
Jan 17, 2025	5.602	5.738	5.200	5.504	56,001	-0.03(-0.52%)
Jan 16, 2025	5.600	5.738	5.328	5.533	23,057	-0.01(-0.20%)
Jan 15, 2025	5.760	5.792	5.301	5.544	55,826	-0.16(-2.86%)
Jan 14, 2025	6.240	6.301	5.600	5.707	37,448	-0.43(-7.06%)
Jan 13, 2025	5.632	6.144	5.120	6.141	74,477	+0.10(+1.72%)
Jan 10, 2025	5.920	6.128	5.616	6.037	52,068	-0.13(-2.13%)
Jan 08, 2025	7.400	7.494	6.008	6.168	107,433	-1.37(-18.20%)
Jan 07, 2025	9.120	9.144	6.931	7.541	113,827	-1.63(-17.78%)
Jan 06, 2025	6.720	9.256	6.704	9.171	402,180	+2.55(+38.45%)
Jan 03, 2025	6.560	6.638	6.277	6.624	35,582	+0.35(+5.61%)