5 DAY PERFORMANCE
+5.57%
1 MONTH PERFORMANCE
-20.42%
3 MONTH PERFORMANCE
-40.29%
6 MONTH PERFORMANCE
-71.65%
YEAR-TO-DATE PERFORMANCE
-87.80%
1 YEAR PERFORMANCE
-87.76%
BioXcel Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.35 | $0.37 (6.29%) | $0.40 | $0.33 | 1.75 M | $15.77 M |
| 12/24/2024 | $0.34 | $0.35 (3.26%) | $0.36 | $0.33 | 420,000 | $14.88 M |
| 12/23/2024 | $0.34 | $0.35 (1.58%) | $0.36 | $0.32 | 702,920 | $14.68 M |
| 12/20/2024 | $0.30 | $0.34 (12.91%) | $0.34 | $0.30 | 825,573 | $14.45 M |
| 12/19/2024 | $0.35 | $0.32 (-9.89%) | $0.36 | $0.32 | 762,308 | $13.37 M |
| 12/18/2024 | $0.39 | $0.36 (-8.95%) | $0.40 | $0.35 | 1.22 M | $15.06 M |
| 12/17/2024 | $0.39 | $0.39 (1.19%) | $0.40 | $0.39 | 539,800 | $16.54 M |
| 12/16/2024 | $0.43 | $0.41 (-5.82%) | $0.52 | $0.35 | 2.12 M | $17.23 M |
| 12/13/2024 | $0.40 | $0.41 (3.49%) | $0.42 | $0.40 | 249,966 | $17.47 M |
| 12/12/2024 | $0.43 | $0.41 (-4.67%) | $0.45 | $0.39 | 457,635 | $17.38 M |
| 12/11/2024 | $0.45 | $0.43 (-4.22%) | $0.48 | $0.41 | 646,983 | $18.27 M |
| 12/10/2024 | $0.50 | $0.44 (-12.12%) | $0.50 | $0.43 | 521,946 | $18.63 M |
| 12/09/2024 | $0.44 | $0.48 (8.57%) | $0.56 | $0.44 | 3.49 M | $20.20 M |
| 12/06/2024 | $0.39 | $0.41 (4.56%) | $0.41 | $0.38 | 658,510 | $17.29 M |
| 12/05/2024 | $0.41 | $0.38 (-6.67%) | $0.41 | $0.36 | 559,300 | $16.19 M |
| 12/04/2024 | $0.41 | $0.40 (-1.9%) | $0.42 | $0.38 | 1.03 M | $17.05 M |
| 12/03/2024 | $0.44 | $0.41 (-7.84%) | $0.44 | $0.40 | 444,209 | $17.29 M |
| 12/02/2024 | $0.42 | $0.43 (2.14%) | $0.44 | $0.42 | 509,686 | $18.23 M |
| 11/29/2024 | $0.46 | $0.41 (-11.15%) | $0.47 | $0.40 | 1.96 M | $17.32 M |
| 11/27/2024 | $0.46 | $0.45 (-2.5%) | $0.47 | $0.42 | 739,693 | $19.18 M |
| 11/26/2024 | $0.50 | $0.46 (-7.24%) | $0.50 | $0.46 | 495,100 | $19.66 M |
| 11/25/2024 | $0.50 | $0.47 (-6%) | $0.50 | $0.45 | 1.03 M | $19.92 M |
| 11/22/2024 | $0.54 | $0.51 (-5.74%) | $0.55 | $0.49 | 1.85 M | $21.58 M |
| 11/21/2024 | $0.57 | $0.57 (-0.07%) | $0.58 | $0.57 | 195,100 | $24.19 M |
| 11/20/2024 | $0.59 | $0.59 (-0.34%) | $0.60 | $0.55 | 373,134 | $24.93 M |
| 11/19/2024 | $0.56 | $0.60 (6.86%) | $0.61 | $0.54 | 329,600 | $25.55 M |
| 11/18/2024 | $0.57 | $0.58 (0.97%) | $0.58 | $0.51 | 368,435 | $24.59 M |
| 11/15/2024 | $0.55 | $0.57 (4.08%) | $0.57 | $0.52 | 448,309 | $24.09 M |
| 11/14/2024 | $0.63 | $0.52 (-17.04%) | $0.63 | $0.50 | 746,900 | $22.06 M |
| 11/13/2024 | $0.69 | $0.62 (-10.29%) | $0.69 | $0.59 | 540,520 | $26.24 M |
| 11/12/2024 | $0.68 | $0.67 (-2.49%) | $0.72 | $0.65 | 763,100 | $28.19 M |
| 11/11/2024 | $0.68 | $0.72 (5.33%) | $0.72 | $0.66 | 681,374 | $30.51 M |
| 11/08/2024 | $0.69 | $0.68 (-1.31%) | $0.69 | $0.65 | 303,300 | $27.37 M |
| 11/07/2024 | $0.72 | $0.67 (-6.98%) | $0.76 | $0.65 | 765,695 | $26.97 M |
| 11/06/2024 | $0.66 | $0.73 (10.61%) | $0.74 | $0.66 | 517,000 | $29.38 M |
| 11/05/2024 | $0.63 | $0.68 (7.43%) | $0.68 | $0.63 | 230,242 | $27.24 M |
| 11/04/2024 | $0.66 | $0.64 (-2.29%) | $0.66 | $0.62 | 244,600 | $25.96 M |
| 11/01/2024 | $0.67 | $0.64 (-4.03%) | $0.69 | $0.64 | 277,000 | $25.89 M |
| 10/31/2024 | $0.71 | $0.67 (-6.61%) | $0.72 | $0.64 | 413,631 | $26.84 M |
| 10/30/2024 | $0.73 | $0.71 (-2.19%) | $0.83 | $0.70 | 848,864 | $28.74 M |
| 10/29/2024 | $0.66 | $0.71 (8.27%) | $0.72 | $0.64 | 593,727 | $28.61 M |
| 10/28/2024 | $0.61 | $0.67 (9.24%) | $0.67 | $0.61 | 480,800 | $26.85 M |
| 10/25/2024 | $0.60 | $0.61 (1.77%) | $0.65 | $0.60 | 360,064 | $24.58 M |
| 10/24/2024 | $0.58 | $0.60 (3.56%) | $0.62 | $0.58 | 305,634 | $24.15 M |
| 10/23/2024 | $0.59 | $0.58 (-1.53%) | $0.59 | $0.57 | 140,144 | $23.32 M |
| 10/22/2024 | $0.55 | $0.58 (5.7%) | $0.59 | $0.55 | 307,600 | $23.45 M |
| 10/21/2024 | $0.58 | $0.55 (-4.92%) | $0.59 | $0.54 | 204,405 | $22.11 M |
| 10/18/2024 | $0.57 | $0.57 (-1.38%) | $0.59 | $0.56 | 134,032 | $22.78 M |
| 10/17/2024 | $0.57 | $0.57 (0%) | $0.59 | $0.56 | 216,500 | $22.94 M |
| 10/16/2024 | $0.57 | $0.58 (1.75%) | $0.59 | $0.57 | 243,183 | $23.35 M |
| 10/15/2024 | $0.53 | $0.57 (7.34%) | $0.59 | $0.53 | 455,800 | $22.90 M |
| 10/14/2024 | $0.53 | $0.54 (1.21%) | $0.55 | $0.52 | 357,746 | $21.59 M |
| 10/11/2024 | $0.51 | $0.53 (2.89%) | $0.54 | $0.51 | 251,200 | $21.19 M |
| 10/10/2024 | $0.54 | $0.52 (-5.12%) | $0.55 | $0.51 | 276,400 | $20.73 M |
| 10/09/2024 | $0.56 | $0.54 (-2.71%) | $0.57 | $0.53 | 223,607 | $21.83 M |
| 10/08/2024 | $0.56 | $0.56 (-0.86%) | $0.56 | $0.54 | 526,690 | $22.35 M |
| 10/07/2024 | $0.57 | $0.55 (-4.18%) | $0.59 | $0.54 | 399,947 | $22.14 M |
| 10/04/2024 | $0.55 | $0.58 (6.33%) | $0.59 | $0.55 | 466,149 | $23.54 M |
| 10/03/2024 | $0.54 | $0.55 (1.87%) | $0.56 | $0.54 | 272,209 | $22.14 M |
| 10/02/2024 | $0.56 | $0.54 (-4.29%) | $0.58 | $0.54 | 627,248 | $21.73 M |
| 10/01/2024 | $0.61 | $0.56 (-7.95%) | $0.61 | $0.56 | 371,008 | $22.60 M |
| 09/30/2024 | $0.61 | $0.61 (0%) | $0.64 | $0.61 | 462,807 | $24.55 M |
| 09/27/2024 | $0.54 | $0.60 (11.65%) | $0.62 | $0.54 | 774,278 | $24.27 M |