Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BTAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 2.97 | 0.12 | 4.21% | 2.80 | 3.045 | 2.7933 | 408,013 |
| Apr 22 2024 | 2.85 | 0.10 | 3.64% | 2.73 | 2.86 | 2.60 | 369,521 |
| Apr 19 2024 | 2.75 | 0.20 | 7.84% | 2.58 | 2.79 | 2.52 | 620,366 |
| Apr 18 2024 | 2.55 | -0.04 | -1.54% | 2.59 | 2.6314 | 2.55 | 244,513 |
| Apr 17 2024 | 2.59 | -0.09 | -3.36% | 2.72 | 2.75 | 2.58 | 319,912 |
| Apr 16 2024 | 2.68 | -0.07 | -2.55% | 2.76 | 2.78 | 2.64 | 223,467 |
| Apr 15 2024 | 2.75 | -0.15 | -5.17% | 2.92 | 2.9713 | 2.71 | 477,227 |
| Apr 12 2024 | 2.90 | 0.11 | 3.94% | 2.78 | 3.099 | 2.775 | 1,129,229 |
| Apr 11 2024 | 2.79 | 0.16 | 6.08% | 2.67 | 2.8083 | 2.5811 | 341,851 |
| Apr 10 2024 | 2.63 | 0.06 | 2.33% | 2.62 | 2.68 | 2.58 | 373,716 |
| Apr 09 2024 | 2.57 | -0.06 | -2.28% | 2.58 | 2.66 | 2.55 | 364,734 |
| Apr 08 2024 | 2.63 | -0.03 | -1.13% | 2.68 | 2.71 | 2.62 | 160,505 |
| Apr 05 2024 | 2.66 | -0.03 | -1.12% | 2.67 | 2.70 | 2.605 | 183,754 |
| Apr 04 2024 | 2.69 | 0.05 | 1.89% | 2.63 | 2.69 | 2.565 | 422,766 |
| Apr 03 2024 | 2.64 | 0.00 | 0.00% | 2.67 | 2.6701 | 2.57 | 307,950 |
| Apr 02 2024 | 2.64 | -0.19 | -6.71% | 2.76 | 2.78 | 2.56 | 510,944 |
| Apr 01 2024 | 2.83 | 0.01 | 0.35% | 2.83 | 2.86 | 2.72 | 317,338 |
| Mar 28 2024 | 2.82 | -0.06 | -2.08% | 2.84 | 2.905 | 2.79 | 335,951 |
| Mar 27 2024 | 2.88 | 0.02 | 0.70% | 2.82 | 2.96 | 2.78 | 531,226 |
| Mar 26 2024 | 2.86 | 0.01 | 0.35% | 2.85 | 2.87 | 2.73 | 474,713 |
| Mar 25 2024 | 2.85 | 0.04 | 1.42% | 2.60 | 2.96 | 2.60 | 1,205,679 |
| Mar 22 2024 | 2.81 | -0.02 | -0.71% | 2.85 | 2.87 | 2.75 | 399,139 |
| Mar 21 2024 | 2.83 | 0.05 | 1.80% | 2.80 | 2.89 | 2.78 | 352,959 |
| Mar 20 2024 | 2.78 | 0.06 | 2.21% | 2.75 | 2.79 | 2.665 | 434,258 |
| Mar 19 2024 | 2.72 | -0.02 | -0.73% | 2.69 | 2.85 | 2.635 | 508,138 |
| Mar 18 2024 | 2.74 | 0.06 | 2.24% | 2.70 | 2.77 | 2.61 | 408,774 |
| Mar 15 2024 | 2.68 | -0.20 | -6.94% | 2.82 | 2.88 | 2.5801 | 1,424,065 |
| Mar 14 2024 | 2.88 | 0.01 | 0.35% | 2.85 | 3.09 | 2.745 | 937,887 |
| Mar 13 2024 | 2.87 | 0.10 | 3.61% | 2.80 | 2.90 | 2.70 | 582,159 |
| Mar 12 2024 | 2.77 | -0.13 | -4.48% | 3.30 | 3.30 | 2.60 | 1,538,726 |
| Mar 11 2024 | 2.90 | -0.22 | -7.05% | 3.05 | 3.1503 | 2.88 | 1,025,091 |
| Mar 08 2024 | 3.12 | 0.08 | 2.63% | 3.06 | 3.2111 | 3.00 | 549,384 |
| Mar 07 2024 | 3.04 | 0.08 | 2.70% | 2.96 | 3.075 | 2.92 | 383,302 |
| Mar 06 2024 | 2.96 | -0.06 | -1.99% | 3.04 | 3.08 | 2.92 | 474,084 |
| Mar 05 2024 | 3.02 | -0.10 | -3.21% | 3.08 | 3.125 | 2.99 | 405,133 |
| Mar 04 2024 | 3.12 | -0.09 | -2.80% | 3.18 | 3.22 | 2.99 | 984,432 |
| Mar 01 2024 | 3.21 | 0.03 | 0.94% | 3.25 | 3.295 | 3.15 | 537,148 |
| Feb 29 2024 | 3.18 | -0.09 | -2.75% | 3.36 | 3.40 | 3.14 | 509,684 |
| Feb 28 2024 | 3.27 | -0.05 | -1.51% | 3.32 | 3.435 | 3.22 | 961,169 |
| Feb 27 2024 | 3.32 | 0.22 | 7.10% | 3.13 | 3.50 | 3.10 | 1,513,435 |
| Feb 26 2024 | 3.10 | 0.03 | 0.98% | 3.09 | 3.15 | 2.965 | 1,080,449 |
| Feb 23 2024 | 3.07 | -0.10 | -3.15% | 3.16 | 3.27 | 3.05 | 1,348,225 |
| Feb 22 2024 | 3.17 | 0.02 | 0.63% | 3.26 | 3.32 | 3.12 | 839,923 |
| Feb 21 2024 | 3.15 | -0.36 | -10.26% | 3.35 | 3.45 | 3.00 | 2,261,552 |
| Feb 20 2024 | 3.51 | 0.00 | 0.00% | 3.50 | 3.7799 | 3.4561 | 2,659,648 |
| Feb 16 2024 | 3.51 | -0.08 | -2.23% | 3.66 | 3.82 | 3.50 | 3,139,352 |
| Feb 15 2024 | 3.59 | 0.49 | 15.81% | 3.18 | 3.60 | 3.16 | 4,369,954 |
| Feb 14 2024 | 3.10 | 0.64 | 26.02% | 2.46 | 3.38 | 2.415 | 9,776,655 |
| Feb 13 2024 | 2.46 | 0.51 | 26.15% | 2.375 | 2.6499 | 2.09 | 13,664,063 |
| Feb 12 2024 | 1.95 | -0.16 | -7.58% | 2.40 | 2.45 | 1.9333 | 10,174,331 |
| Feb 09 2024 | 2.11 | -1.64 | -43.73% | 2.56 | 2.78 | 1.91 | 10,001,875 |
| Feb 08 2024 | 3.75 | -0.03 | -0.79% | 3.68 | 3.818 | 3.55 | 1,660,722 |
| Feb 07 2024 | 3.78 | -0.26 | -6.44% | 3.96 | 3.9634 | 3.606 | 911,935 |
| Feb 06 2024 | 4.04 | 0.33 | 8.89% | 3.59 | 4.17 | 3.49 | 2,302,287 |
| Feb 05 2024 | 3.71 | 0.65 | 21.24% | 3.35 | 3.865 | 3.15 | 3,612,005 |
| Feb 02 2024 | 3.06 | -0.12 | -3.77% | 3.16 | 3.18 | 3.035 | 317,592 |
| Feb 01 2024 | 3.18 | -0.04 | -1.24% | 3.25 | 3.285 | 3.105 | 307,221 |
| Jan 31 2024 | 3.22 | -0.19 | -5.57% | 3.43 | 3.45 | 3.22 | 329,897 |
| Jan 30 2024 | 3.41 | -0.02 | -0.58% | 3.42 | 3.6098 | 3.34 | 589,852 |
| Jan 29 2024 | 3.43 | 0.12 | 3.63% | 3.31 | 3.50 | 3.12 | 625,030 |
| Jan 26 2024 | 3.31 | 0.02 | 0.61% | 3.27 | 3.50 | 3.16 | 683,337 |
| Jan 25 2024 | 3.29 | 0.48 | 17.08% | 2.86 | 3.29 | 2.86 | 1,057,691 |
