BTAI - BioXcel Therapeutics, Inc.
1.48
-0.130 -8.784%
Share volume: 2,900,127
Last Updated: 03-06-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.14%
PREVIOUS CLOSE
CHG
CHG%
$1.61
-0.13
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $1.56 | $1.56 | $1.60 | $1.60 | $1.47 | $1.47 | $1.48 | $1.48 | 2,900,127 | $2,855,042.00 |
| 03-05-2026 | $1.82 | $1.82 | $1.83 | $1.83 | $1.58 | $1.58 | $1.61 | $1.61 | 47,233,283 | $47,233,283.00 |
| 03-04-2026 | $1.60 | $1.60 | $1.68 | $1.68 | $1.57 | $1.57 | $1.65 | $1.65 | 248,547 | $248,547.00 |
| 03-03-2026 | $1.60 | $1.60 | $1.63 | $1.63 | $1.54 | $1.54 | $1.60 | $1.60 | 234,138 | $234,138.00 |
| 03-02-2026 | $1.65 | $1.65 | $1.67 | $1.67 | $1.59 | $1.59 | $1.63 | $1.63 | 235,354 | $235,354.00 |
| 02-27-2026 | $1.76 | $1.76 | $1.79 | $1.79 | $1.63 | $1.63 | $1.67 | $1.67 | 463,973 | $463,973.00 |
| 02-26-2026 | $1.68 | $1.68 | $1.77 | $1.77 | $1.63 | $1.63 | $1.76 | $1.76 | 286,506 | $286,506.00 |
| 02-25-2026 | $1.64 | $1.64 | $1.67 | $1.67 | $1.60 | $1.60 | $1.66 | $1.66 | 171,863 | $171,863.00 |
| 02-24-2026 | $1.59 | $1.59 | $1.73 | $1.73 | $1.59 | $1.59 | $1.64 | $1.64 | 330,672 | $330,672.00 |
| 02-23-2026 | $1.57 | $1.57 | $1.64 | $1.64 | $1.53 | $1.53 | $1.63 | $1.63 | 326,080 | $326,080.00 |