BTAI - BioXcel Therapeutics, Inc.
1.53
-0.050 -3.268%
Share volume: 72,939
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$1.58
-0.05
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.60 | $1.60 | $1.64 | $1.64 | $1.50 | $1.50 | $1.53 | $1.53 | 72,939 | $72,939.00 |
| 05-08-2025 | $1.52 | $1.52 | $1.60 | $1.60 | $1.50 | $1.50 | $1.58 | $1.58 | 82,633 | $82,633.00 |
| 05-07-2025 | $1.57 | $1.57 | $1.61 | $1.61 | $1.50 | $1.50 | $1.53 | $1.53 | 70,926 | $70,926.00 |
| 05-06-2025 | $1.71 | $1.71 | $1.75 | $1.75 | $1.56 | $1.56 | $1.58 | $1.58 | 117,574 | $117,574.00 |
| 05-05-2025 | $1.79 | $1.79 | $1.82 | $1.82 | $1.67 | $1.67 | $1.71 | $1.71 | 82,179 | $82,179.00 |
| 05-02-2025 | $1.84 | $1.84 | $1.89 | $1.89 | $1.74 | $1.74 | $1.78 | $1.78 | 83,164 | $83,164.00 |
| 05-01-2025 | $1.90 | $1.90 | $1.95 | $1.95 | $1.75 | $1.75 | $1.78 | $1.78 | 69,773 | $69,773.00 |
| 04-30-2025 | $1.98 | $1.98 | $1.98 | $1.98 | $1.78 | $1.78 | $1.85 | $1.85 | 84,474 | $84,474.00 |
| 04-29-2025 | $1.91 | $1.91 | $2.09 | $2.09 | $1.91 | $1.91 | $1.99 | $1.99 | 95,831 | $95,831.00 |
| 04-28-2025 | $1.90 | $1.90 | $1.98 | $1.98 | $1.87 | $1.87 | $1.96 | $1.96 | 58,080 | $58,080.00 |
