BioXcel Therapeutics Inc (BTAI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -9.94475138122 | 1.81 | 2.05 | 1.63 | 65483 | 1.8203039 | CS |
| 4 | -0.65 | -28.5087719298 | 2.28 | 2.37 | 1.29 | 154959 | 1.97521314 | CS |
| 12 | -3.65 | -69.1287878788 | 5.28 | 6.83 | 1.29 | 5303382 | 3.13664194 | CS |
| 26 | -7.6116 | -82.3623614958 | 9.2416 | 13.28 | 1.29 | 3226076 | 3.92740899 | CS |
| 52 | -42.05 | -96.2683150183 | 43.68 | 48.72 | 1.29 | 1875273 | 6.35277428 | CS |
| 156 | -230.37 | -99.2974137931 | 232 | 546 | 1.29 | 1442773 | 74.56310844 | CS |
| 260 | -443.01 | -99.633411299 | 444.64 | 1198.24 | 1.29 | 1051928 | 170.91118234 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745274900 | 1.71 | -0.03 | -1.72 | 1.74 | 1.74 | 1.62 | 59404 |
| 1744929300 | 1.74 | -0.08 | -4.40 | 1.88 | 1.9156 | 1.69 | 90140 |
| 1744842900 | 1.82 | 0 | 0.00 | 1.8 | 1.8685 | 1.76 | 33075 |
| 1744756500 | 1.82 | -0.1 | -5.21 | 1.94 | 2.05 | 1.82 | 65808 |
| 1744670100 | 1.92 | 0.11 | 6.08 | 1.81 | 1.95 | 1.77 | 72908 |
| 1744410900 | 1.81 | 0.17 | 10.37 | 1.6399999 | 1.83 | 1.6399999 | 77677 |
| 1744324500 | 1.6399999 | -0.15 | -8.38 | 1.8 | 1.8194 | 1.6 | 97196 |
| 1744238100 | 1.79 | 0.32 | 21.77 | 1.47 | 1.79 | 1.36 | 127230 |
| 1744151700 | 1.47 | -0.09 | -5.77 | 1.6399999 | 1.6594 | 1.44 | 76770 |
| 1744065300 | 1.56 | -0.07 | -4.29 | 1.3218 | 1.59 | 1.3 | 220112 |
| 1743806100 | 1.6299999 | -0.19 | -10.44 | 1.73 | 1.73 | 1.53 | 241968 |
| 1743719700 | 1.82 | -0.17 | -8.54 | 1.94 | 1.9472 | 1.7901 | 84767 |
| 1743633300 | 1.99 | 0.07 | 3.65 | 1.93 | 2.02 | 1.88 | 97412 |
| 1743546900 | 1.92 | -0.11 | -5.42 | 2.11 | 2.11 | 1.82 | 198214 |
| 1743460500 | 2.0299999 | -0.09 | -4.25 | 2.05 | 2.06 | 1.7614 | 225280 |
| 1743201300 | 2.12 | -0.19 | -8.23 | 2.2599999 | 2.3089 | 2.09 | 138985 |
| 1743114900 | 2.31 | 0.13 | 5.96 | 2.29 | 2.37 | 2.12 | 217932 |
| 1743028500 | 2.18 | -0.07 | -2.90 | 2.22 | 2.2599999 | 2.15 | 140585 |
| 1742942100 | 2.245 | -0.05 | -1.97 | 2.32 | 2.32 | 2.16 | 251179 |
| 1742855700 | 2.29 | -0.04 | -1.72 | 2.2799999 | 2.36 | 2.16 | 471541 |
| 1742596500 | 2.33 | -0.03 | -1.27 | 2.33 | 2.5 | 2.3001 | 473828 |
| 1742510100 | 2.36 | -0.01 | -0.42 | 2.2799999 | 2.3795 | 2.12 | 503849 |
| 1742423700 | 2.37 | 0.17 | 7.73 | 2.37 | 3.11 | 2.25 | 4196626 |
| 1742337300 | 2.2 | -0.08 | -3.51 | 2.19 | 2.2599 | 2.04 | 230042 |
| 1742250900 | 2.2799999 | 0.15 | 7.04 | 2.07 | 2.4 | 2.07 | 180760 |
| 1741991700 | 2.13 | -0.12 | -5.12 | 2.33 | 2.3799 | 1.99 | 340798 |
| 1741905300 | 2.245 | -0.19 | -7.61 | 2.33 | 2.42 | 2.16 | 204904 |
| 1741818900 | 2.43 | -0.04 | -1.62 | 2.52 | 2.6 | 2.34 | 279406 |
| 1741732500 | 2.47 | -0.5 | -16.84 | 3.07 | 2.9899 | 2.25 | 1180169 |
| 1741646100 | 2.97 | -0.4 | -11.87 | 3.27 | 3.85 | 2.92 | 1470814 |
| 1741390500 | 3.37 | 0.63 | 22.99 | 2.74 | 3.4382 | 2.68 | 2507091 |
| 1741304100 | 2.74 | 0.01 | 0.37 | 2.66 | 3.0762 | 2.44 | 1121252 |
| 1741217700 | 2.73 | 0.03 | 1.11 | 3.18 | 3.3597 | 2.73 | 10107303 |
| 1741131300 | 2.7 | -1.05 | -28.00 | 3.5 | 3.5 | 2.52 | 2277608 |
| 1741044900 | 3.75 | 1.59 | 73.61 | 2.4 | 6.83 | 2.366 | 146839180 |
| 1740785700 | 2.16 | 0.43 | 24.86 | 1.95 | 2.82 | 1.82 | 102452258 |
| 1740699300 | 1.73 | -0.07 | -3.89 | 1.8 | 1.93 | 1.72 | 81327 |
| 1740612900 | 1.8 | 0 | 0.00 | 1.8 | 1.89 | 1.79 | 50352 |
| 1740526500 | 1.8 | -0.17 | -8.63 | 2 | 2.0198999 | 1.75 | 146674 |
| 1740440100 | 1.97 | -0.16 | -7.51 | 2.14 | 2.19 | 1.93 | 127121 |
| 1740180900 | 2.13 | -0.17 | -7.39 | 2.27 | 2.3 | 2.1 | 122920 |
| 1740094500 | 2.3 | -0.08 | -3.36 | 2.4 | 2.47 | 2.25 | 89086 |
| 1740008100 | 2.38 | 0.11 | 4.85 | 2.27 | 2.6 | 2.27 | 237089 |
| 1739921700 | 2.27 | -0.04 | -1.73 | 2.39 | 2.39 | 2.2 | 86011 |
| 1739576100 | 2.31 | -0.07 | -2.94 | 2.36 | 2.5 | 2.3 | 131434 |
| 1739489700 | 2.38 | -0.43 | -15.30 | 2.8 | 2.8028 | 2.16 | 348203 |
| 1739403300 | 2.81 | 0.26 | 10.20 | 2.55 | 2.84 | 2.5001 | 158780 |
| 1739316900 | 2.55 | -0.43 | -14.43 | 2.93 | 2.93 | 2.5099999 | 228650 |
| 1739230500 | 2.98 | 0.34 | 12.88 | 2.82 | 3.1494 | 2.74 | 391601 |
| 1738971300 | 2.64 | -0.35 | -11.58 | 3.104 | 3.1168 | 2.56 | 283133 |
| 1738884900 | 2.9855999 | -1.8 | -37.57 | 3.68 | 3.8192 | 2.944 | 605375 |
| 1738798500 | 4.7824 | 0.22 | 4.88 | 4.8 | 4.8816 | 4.256 | 258509 |
| 1738712100 | 4.5599999 | -0.36 | -7.38 | 4.8032 | 5.28 | 4.544016 | 133538 |
| 1738625700 | 4.9231999 | -0.29 | -5.61 | 4.928 | 5.12 | 4.672 | 90827 |
| 1738366500 | 5.216 | 0.05 | 0.96 | 5.2 | 5.4128 | 5.0544 | 33015 |
| 1738280100 | 5.1664 | -0.12 | -2.18 | 5.12 | 5.4384 | 4.7488 | 128944 |
| 1738193700 | 5.2816 | -0.22 | -4.01 | 5.416 | 5.5792 | 5.264 | 53471 |
| 1738107300 | 5.5024 | -0.35 | -5.94 | 5.5679999 | 5.624 | 5.152 | 73032 |
| 1738020900 | 5.8496 | 0.41 | 7.53 | 5.28 | 5.9631999 | 5.04 | 172291 |
| 1737761700 | 5.44 | -0.38 | -6.46 | 6.4352 | 6.992 | 5.44 | 1893781 |
| 1737675300 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1737588900 | 5.816 | 0.09 | 1.54 | 5.6848 | 6.6928 | 5.4512 | 166833 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
