BTAI

BioXcel Therapeutics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
1.07 3.52% 31.47 20:00:00
Open Price Low Price High Price Close Price Prev Close
30.40 30.125 31.50 31.47 30.40
more quote information »

BTAI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week31.0333.8628.0031.44405,1860.441.42%
1 Month35.0636.3528.0032.99337,722-3.59-10.24%
3 Months56.21560.3628.0040.95462,301-24.75-44.02%
6 Months55.0067.7428.0046.27490,929-23.53-42.78%
1 Year42.0674.8928.0047.45531,606-10.59-25.18%
3 Years9.9974.892.4136.89293,43621.48215.02%
5 Years11.0274.892.4136.38282,23220.45185.57%

BTAI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 31.47 1.07 3.52% 30.40 31.50 30.125 480,295
May 13 2021 30.40 -2.11 -6.49% 32.80 32.89 29.725 344,477
May 12 2021 32.51 -0.49 -1.48% 32.53 33.86 32.31 419,754
May 11 2021 33.00 2.60 8.55% 28.58 33.66 28.00 453,326
May 10 2021 30.40 -0.12 -0.39% 30.26 31.22 29.50 447,615
May 07 2021 30.52 -0.05 -0.16% 31.03 31.868 30.02 360,758
May 06 2021 30.57 -0.53 -1.7% 31.00 31.29 29.83 363,073
May 05 2021 31.10 -0.67 -2.11% 32.72 32.72 30.46 314,970
May 04 2021 31.77 -1.10 -3.35% 32.60 32.90 31.4101 364,895
May 03 2021 32.87 -1.10 -3.24% 34.35 34.60 32.69 279,448
Apr 30 2021 33.97 -0.53 -1.54% 34.14 35.7252 33.82 308,065
Apr 29 2021 34.50 -0.13 -0.38% 34.86 35.035 33.80 303,113
Apr 28 2021 34.63 -0.12 -0.35% 34.40 35.13 33.95 252,913
Apr 27 2021 34.75 -0.69 -1.95% 35.75 36.35 34.454 279,537
Apr 26 2021 35.44 0.94 2.72% 34.92 35.57 34.35 306,802
Apr 23 2021 34.50 0.11 0.32% 34.35 34.85 34.25 271,888
Apr 22 2021 34.39 -0.54 -1.55% 35.03 35.70 34.25 249,898
Apr 21 2021 34.93 0.89 2.61% 34.00 35.09 33.47 292,150
Apr 20 2021 34.04 0.88 2.65% 32.89 34.10 31.84 421,501
Apr 19 2021 33.16 -1.79 -5.12% 34.50 34.81 32.35 486,761
Apr 16 2021 34.95 -0.05 -0.14% 35.06 35.41 34.20 263,156
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.