BTAI

BioXcel Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
BioXcel Therapeutics Inc BTAI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.66 2.58% 26.29 18:47:23
Open Price Low Price High Price Close Price Prev Close
25.55 25.49 26.56 26.34 25.63
more quote information »

BTAI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.9627.170225.0025.78218,989-0.67-2.49%
1 Month26.8028.2023.789926.31336,815-0.51-1.9%
3 Months32.8038.999423.789930.44388,595-6.51-19.85%
6 Months55.0567.7423.789938.54435,744-28.76-52.24%
1 Year46.8867.7423.789943.16484,489-20.59-43.92%
3 Years10.5174.892.4136.59318,97115.78150.14%
5 Years11.0274.892.4135.83289,02115.27138.57%

BTAI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2021 26.34 0.71 2.77% 25.55 26.56 25.49 299,753
Aug 04 2021 25.63 0.14 0.55% 25.11 26.2162 25.11 161,142
Aug 03 2021 25.49 -0.46 -1.77% 26.07 26.10 25.00 240,983
Aug 02 2021 25.95 0.36 1.41% 25.59 26.34 25.23 201,085
Jul 30 2021 25.59 -0.49 -1.88% 25.51 26.40 25.33 169,976
Jul 29 2021 26.08 -0.66 -2.47% 26.96 27.1702 25.27 321,761
Jul 28 2021 26.74 1.48 5.86% 25.56 26.8461 25.28 319,452
Jul 27 2021 25.26 1.03 4.25% 24.27 26.0009 24.00 494,099
Jul 26 2021 24.23 -0.63 -2.53% 24.64 24.85 23.7899 469,896
Jul 23 2021 24.86 -1.08 -4.16% 25.94 25.94 24.72 255,578
Jul 22 2021 25.94 -0.68 -2.55% 26.98 26.98 25.83 295,361
Jul 21 2021 26.62 -0.87 -3.16% 27.39 27.46 26.49 245,398
Jul 20 2021 27.49 0.53 1.97% 26.79 27.64 26.35 339,882
Jul 19 2021 26.96 -0.23 -0.85% 26.615 27.95 26.615 348,461
Jul 16 2021 27.19 0.43 1.61% 26.82 27.27 26.1724 505,632
Jul 15 2021 26.76 0.26 0.98% 26.48 27.2784 26.0101 262,220
Jul 14 2021 26.50 0.44 1.69% 26.20 26.93 25.91 611,334
Jul 13 2021 26.06 -1.85 -6.63% 27.64 27.94 26.01 383,135
Jul 12 2021 27.91 -0.05 -0.18% 27.75 28.20 27.58 234,995
Jul 09 2021 27.96 1.21 4.52% 26.81 28.01 26.22 317,516
Jul 08 2021 26.75 -0.50 -1.83% 26.80 27.5999 26.37 558,403
Jul 07 2021 27.25 -0.30 -1.09% 27.55 27.84 26.6062 373,838
See More Historical Prices »


Your Recent History
NASDAQ
BTAI
BioXcel Th..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.