Canada markets closed

BioXcel Therapeutics, Inc. (BTAI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.3500-0.1600 (-6.37%)
At close: 04:00PM EDT
2.3900 +0.04 (+1.70%)
After hours: 04:09PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242.50002.58002.34002.35002.3500851,616
May 06, 20242.63002.63002.50002.51002.5100377,500
May 03, 20242.60002.67002.56002.57002.5700147,600
May 02, 20242.54002.58002.50002.56002.5600206,600
May 01, 20242.56002.62602.51002.54002.5400210,600
Apr 30, 20242.57002.62502.51002.52002.5200164,900
Apr 29, 20242.60002.69502.56002.58002.5800339,300
Apr 26, 20242.61002.65002.52002.63002.6300260,200
Apr 25, 20242.72002.72002.55002.61002.6100665,800
Apr 24, 20242.97002.99002.66002.71002.7100880,900
Apr 23, 20242.84003.04502.79302.97002.9700408,500
Apr 22, 20242.73002.86002.60002.85002.8500369,800
Apr 19, 20242.55002.79002.52002.75002.7500618,400
Apr 18, 20242.57002.63102.55002.55002.5500244,500
Apr 17, 20242.72002.75002.58002.59002.5900319,900
Apr 16, 20242.76002.78002.64002.68002.6800229,800
Apr 15, 20242.89002.97102.71002.75002.7500477,200
Apr 12, 20242.78003.09902.77502.90002.90001,128,900
Apr 11, 20242.67002.80802.58102.79002.7900341,900
Apr 10, 20242.63002.68002.58002.63002.6300390,500
Apr 09, 20242.58002.66002.55002.57002.5700364,700
Apr 08, 20242.68002.71002.62002.63002.6300160,500
Apr 05, 20242.67002.70002.60002.66002.6600184,700
Apr 04, 20242.63002.69002.56502.69002.6900423,800
Apr 03, 20242.67002.67002.57002.64002.6400308,000
Apr 02, 20242.76002.78002.56002.64002.6400528,400
Apr 01, 20242.82002.86002.72002.82002.8200317,300
Mar 28, 20242.84002.90502.79002.82002.8200335,900
Mar 27, 20242.82002.96002.78002.88002.8800531,700
Mar 26, 20242.85002.87002.73002.86002.8600474,700
Mar 25, 20242.60002.96002.60002.85002.85001,205,700
Mar 22, 20242.85002.87002.75002.81002.8100399,100
Mar 21, 20242.80002.89002.78002.83002.8300354,300
Mar 20, 20242.75002.79002.66502.78002.7800434,200
Mar 19, 20242.69002.85002.63502.72002.7200508,400
Mar 18, 20242.70002.77002.61002.74002.7400409,100
Mar 15, 20242.82002.88002.58002.68002.68001,455,600
Mar 14, 20242.85003.09002.74502.87002.8700937,800
Mar 13, 20242.80002.90002.70002.87002.8700583,600
Mar 12, 20243.30003.30002.60002.77002.77001,539,100
Mar 11, 20243.05003.15002.88002.90002.90001,028,100
Mar 08, 20243.06003.21103.00003.12003.1200549,400
Mar 07, 20242.96003.07502.92003.04003.0400384,400
Mar 06, 20243.04003.08002.92002.96002.9600474,100
Mar 05, 20243.08003.12502.99003.02003.0200405,100
Mar 04, 20243.18003.22002.99003.12003.1200986,500
Mar 01, 20243.25003.29503.15003.21003.2100537,100
Feb 29, 20243.36003.40003.14003.18003.1800510,100
Feb 28, 20243.32003.43503.22003.27003.2700961,700
Feb 27, 20243.13003.50003.10003.32003.32001,516,700
Feb 26, 20243.09003.15002.96503.10003.10001,080,600
Feb 23, 20243.16003.27003.05003.07003.07001,348,500
Feb 22, 20243.26003.32003.12003.17003.1700846,500
Feb 21, 20243.35003.45003.00003.15003.15002,261,800
Feb 20, 20243.50003.78003.45603.51003.51002,660,300
Feb 16, 20243.66003.82003.50003.51003.51003,135,200
Feb 15, 20243.18003.60003.16003.59003.59004,378,300
Feb 14, 20242.46003.38002.41503.10003.10009,780,500
Feb 13, 20242.56002.65002.09002.46002.460014,572,400
Feb 12, 20242.40002.45001.93301.95001.950010,249,400
Feb 09, 20242.56002.78001.91002.11002.110010,024,600
Feb 08, 20243.68003.81803.55003.75003.75001,746,000
Feb 07, 20243.96003.96303.60603.78003.7800912,000
Feb 06, 20243.59004.17003.49004.04004.04002,303,200
Feb 05, 20243.35003.86503.15003.71003.71003,615,500
Feb 02, 20243.16003.18003.03503.06003.0600317,600
Feb 01, 20243.25003.28503.10503.18003.1800307,100
Jan 31, 20243.43003.45003.22003.22003.2200329,900
Jan 30, 20243.42003.61003.34003.41003.4100589,900
Jan 29, 20243.31003.50003.12003.43003.4300625,700
Jan 26, 20243.27003.50003.16003.31003.3100683,700
Jan 25, 20242.86003.29002.86003.29003.29001,057,700
Jan 24, 20242.82002.86002.78002.81002.8100533,000
Jan 23, 20242.59002.76002.59002.76002.7600411,400
Jan 22, 20242.52002.62502.52002.61002.6100378,400
Jan 19, 20242.51002.59002.49002.57002.5700251,800
Jan 18, 20242.50002.56002.45002.54002.5400301,500
Jan 17, 20242.49002.55002.49002.51002.5100251,600
Jan 16, 20242.61002.66002.51002.52002.5200419,500
Jan 12, 20242.70002.77502.62002.63002.6300441,000
Jan 11, 20242.70002.70502.59002.68002.6800411,700
Jan 10, 20242.89002.89002.70502.73002.7300386,400
Jan 09, 20242.89002.89002.74502.77002.7700321,100
Jan 08, 20242.77002.91002.72002.90002.9000689,100
Jan 05, 20242.80002.85002.73002.81002.8100343,100
Jan 04, 20242.80002.88002.71002.80002.8000689,900
Jan 03, 20242.84002.88302.75002.78002.7800731,200
Jan 02, 20242.91003.00002.90002.93002.9300474,000
Dec 29, 20233.00003.05002.90002.95002.9500563,800
Dec 28, 20232.95003.02502.92503.00003.0000743,400
Dec 27, 20233.00003.06002.90002.94002.9400872,300
Dec 26, 20233.02003.11002.96003.03003.0300692,900
Dec 22, 20232.97003.11002.97003.03003.0300716,700
Dec 21, 20233.00003.09402.97002.97002.9700517,600
Dec 20, 20233.15003.17602.95002.97002.9700902,400
Dec 19, 20233.15003.25903.12003.15003.1500475,600
Dec 18, 20233.22003.27003.10003.19003.1900405,200
Dec 15, 20233.27003.29003.11003.24003.2400632,400
Dec 14, 20233.23003.34003.17103.24003.2400834,900
Dec 13, 20233.16003.25003.10003.20003.2000648,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...