BioXcel Therapeutics, Inc. - Common Stock (BTAI)

0.3260Last Price

+0.0031 (0.96%)Change

Bioxcel Therapeutics is a biopharmaceutical company focused on innovative drug development to address unmet medical needs in the fields of neurology and psychiatry

Utilizing its proprietary artificial intelligence platform, the company aims to identify and advance novel therapeutics that can improve patient outcomes in challenging conditions such as agitation in Alzheimer's patients and cancer-related symptoms. Bioxcel's approach integrates data-driven decision-making and clinical research to bring forth potential treatments that enhance the quality of life for patients dealing with complex health issues.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	0.32	0.34	0.30	0.32	2,067,330	0.32
1/29/2025	0.34	0.35	0.33	0.33	855,542	0.33
1/28/2025	0.35	0.35	0.32	0.34	1,182,064	0.34
1/27/2025	0.33	0.37	0.32	0.37	2,774,847	0.37
1/24/2025	0.40	0.44	0.34	0.34	30,547,582	0.34
1/23/2025	0.36	0.38	0.34	0.38	2,071,872	0.38
1/22/2025	0.36	0.42	0.34	0.36	3,128,572	0.36
1/21/2025	0.34	0.37	0.34	0.36	763,368	0.36
1/17/2025	0.35	0.36	0.33	0.34	896,022	0.34
1/16/2025	0.35	0.36	0.33	0.35	368,920	0.35
1/15/2025	0.36	0.36	0.33	0.35	893,219	0.35
1/14/2025	0.39	0.39	0.35	0.36	599,180	0.36
1/13/2025	0.35	0.38	0.32	0.38	1,191,638	0.38
1/10/2025	0.37	0.38	0.35	0.38	833,094	0.38
1/08/2025	0.46	0.47	0.38	0.39	1,718,933	0.39
1/07/2025	0.57	0.57	0.43	0.47	1,821,246	0.47
1/06/2025	0.42	0.58	0.42	0.57	6,434,889	0.57
1/03/2025	0.41	0.41	0.39	0.41	569,324	0.41
1/02/2025	0.38	0.42	0.38	0.39	657,378	0.39
12/31/2024	0.37	0.00	0.37	0.37	0	0.37
12/30/2024	0.42	0.42	0.35	0.37	1,250,875	0.37
12/27/2024	0.38	0.44	0.37	0.39	1,822,265	0.39
12/26/2024	0.35	0.40	0.33	0.37	1,748,180	0.37
12/24/2024	0.34	0.36	0.33	0.35	419,984	0.35
12/23/2024	0.34	0.36	0.32	0.35	702,920	0.35
12/20/2024	0.30	0.34	0.30	0.34	825,573	0.34
12/19/2024	0.35	0.36	0.32	0.32	739,353	0.32
12/18/2024	0.39	0.40	0.35	0.36	1,210,584	0.36
12/17/2024	0.39	0.40	0.39	0.39	537,260	0.39
12/16/2024	0.43	0.52	0.34	0.41	2,111,520	0.41
12/13/2024	0.40	0.42	0.40	0.41	249,966	0.41
12/12/2024	0.43	0.45	0.39	0.41	457,568	0.41
12/11/2024	0.45	0.48	0.41	0.43	646,835	0.43
12/10/2024	0.50	0.50	0.43	0.44	519,581	0.44
12/09/2024	0.44	0.56	0.44	0.48	3,487,109	0.48
12/06/2024	0.39	0.41	0.38	0.41	658,510	0.41
12/05/2024	0.41	0.41	0.36	0.38	558,496	0.38
12/04/2024	0.41	0.42	0.38	0.40	1,029,208	0.40
12/03/2024	0.44	0.44	0.40	0.41	443,674	0.41
12/02/2024	0.42	0.44	0.42	0.43	509,378	0.43
11/29/2024	0.46	0.47	0.40	0.41	1,961,694	0.41
11/27/2024	0.46	0.47	0.42	0.45	739,693	0.45
11/26/2024	0.50	0.50	0.46	0.46	450,454	0.46
11/25/2024	0.50	0.50	0.45	0.47	1,026,943	0.47
11/22/2024	0.54	0.55	0.49	0.51	1,845,948	0.51
11/21/2024	0.57	0.58	0.56	0.57	178,923	0.57
11/20/2024	0.59	0.60	0.55	0.59	373,034	0.59
11/19/2024	0.56	0.61	0.54	0.60	325,571	0.60
11/18/2024	0.57	0.58	0.51	0.58	367,435	0.58
11/15/2024	0.55	0.57	0.52	0.57	448,309	0.57
11/14/2024	0.63	0.63	0.50	0.52	745,158	0.52
11/13/2024	0.69	0.69	0.59	0.62	539,490	0.62
11/12/2024	0.68	0.72	0.65	0.67	762,205	0.67
11/11/2024	0.68	0.72	0.66	0.72	681,166	0.72
11/08/2024	0.69	0.69	0.65	0.68	303,282	0.68
11/07/2024	0.72	0.76	0.65	0.67	765,304	0.67
11/06/2024	0.66	0.74	0.66	0.73	516,977	0.73
11/05/2024	0.63	0.68	0.63	0.68	226,792	0.68
11/04/2024	0.66	0.66	0.62	0.64	239,384	0.64
11/01/2024	0.67	0.69	0.64	0.64	276,988	0.64