-
5 DAY PERFORMANCE
-4.92% -
1 MONTH PERFORMANCE
-1.71% -
3 MONTH PERFORMANCE
-44.76% -
6 MONTH PERFORMANCE
-78.20% -
YEAR-TO-DATE PERFORMANCE
-80.34% -
1 YEAR PERFORMANCE
-77.95%
BioXcel Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.55 | $0.58 (6.33%) | $0.59 | $0.55 | 465,346 | $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 |
| 09/26/2024 | $0.53 | $0.53 (0.81%) | $0.54 | $0.51 | 956,342 | $21.51 M |
| 09/25/2024 | $0.56 | $0.53 (-5.83%) | $0.56 | $0.52 | 614,700 | $21.18 M |
| 09/24/2024 | $0.59 | $0.57 (-3.28%) | $0.59 | $0.54 | 572,640 | $22.78 M |
| 09/23/2024 | $0.60 | $0.58 (-3.5%) | $0.62 | $0.58 | 206,700 | $23.31 M |
| 09/20/2024 | $0.67 | $0.58 (-13.49%) | $0.67 | $0.58 | 1.01 M | $23.21 M |
| 09/19/2024 | $0.63 | $0.66 (4.08%) | $0.67 | $0.63 | 430,206 | $26.41 M |
| 09/18/2024 | $0.64 | $0.64 (-0.44%) | $0.67 | $0.63 | 264,643 | $25.65 M |
| 09/17/2024 | $0.63 | $0.63 (-0.1%) | $0.66 | $0.63 | 313,600 | $25.38 M |
| 09/16/2024 | $0.72 | $0.64 (-11.41%) | $0.84 | $0.64 | 4.40 M | $25.76 M |
| 09/13/2024 | $0.56 | $0.68 (21.43%) | $0.68 | $0.56 | 1.09 M | $27.37 M |
| 09/12/2024 | $0.56 | $0.55 (-1.79%) | $0.57 | $0.54 | 360,821 | $22.14 M |
| 09/11/2024 | $0.54 | $0.55 (1.67%) | $0.56 | $0.53 | 170,410 | $22.10 M |
| 09/10/2024 | $0.59 | $0.54 (-8.46%) | $0.59 | $0.53 | 269,595 | $21.74 M |
| 09/09/2024 | $0.57 | $0.55 (-2.86%) | $0.58 | $0.55 | 233,470 | $22.29 M |
| 09/06/2024 | $0.59 | $0.55 (-7.42%) | $0.61 | $0.54 | 892,700 | $21.99 M |
| 09/05/2024 | $0.61 | $0.59 (-3.26%) | $0.62 | $0.58 | 183,500 | $23.75 M |
| 09/04/2024 | $0.62 | $0.60 (-3.23%) | $0.63 | $0.59 | 192,408 | $24.15 M |
| 09/03/2024 | $0.63 | $0.62 (-1.6%) | $0.64 | $0.60 | 311,300 | $24.95 M |
| 08/30/2024 | $0.63 | $0.62 (-1.66%) | $0.63 | $0.59 | 218,714 | $24.76 M |
| 08/29/2024 | $0.63 | $0.64 (0.83%) | $0.64 | $0.60 | 279,800 | $25.57 M |
| 08/28/2024 | $0.65 | $0.60 (-6.95%) | $0.66 | $0.58 | 589,300 | $24.35 M |
| 08/27/2024 | $0.71 | $0.66 (-6.82%) | $0.71 | $0.64 | 271,113 | $26.53 M |
| 08/26/2024 | $0.69 | $0.71 (2.54%) | $0.71 | $0.66 | 498,600 | $28.47 M |
| 08/23/2024 | $0.66 | $0.68 (2.88%) | $0.68 | $0.66 | 296,405 | $27.33 M |
| 08/22/2024 | $0.69 | $0.65 (-5.49%) | $0.69 | $0.64 | 438,126 | $26.25 M |
| 08/21/2024 | $0.68 | $0.68 (0.16%) | $0.70 | $0.66 | 213,203 | $27.39 M |
| 08/20/2024 | $0.71 | $0.67 (-5.85%) | $0.72 | $0.66 | 333,404 | $26.91 M |
| 08/19/2024 | $0.68 | $0.71 (4.01%) | $0.73 | $0.68 | 604,264 | $28.58 M |
| 08/16/2024 | $0.70 | $0.67 (-3.61%) | $0.70 | $0.66 | 429,942 | $27.10 M |
| 08/15/2024 | $0.69 | $0.68 (-2.02%) | $0.73 | $0.67 | 276,200 | $27.37 M |
| 08/14/2024 | $0.70 | $0.68 (-3.3%) | $0.73 | $0.65 | 536,199 | $27.33 M |
| 08/13/2024 | $0.67 | $0.70 (3.33%) | $0.72 | $0.66 | 404,756 | $27.98 M |
| 08/12/2024 | $0.74 | $0.66 (-11.15%) | $0.74 | $0.65 | 517,214 | $26.47 M |
| 08/09/2024 | $0.83 | $0.73 (-11.92%) | $0.85 | $0.70 | 1.12 M | $29.43 M |
| 08/08/2024 | $0.91 | $0.82 (-10.12%) | $0.97 | $0.81 | 1.14 M | $33.02 M |
| 08/07/2024 | $1.01 | $0.91 (-9.76%) | $1.04 | $0.91 | 214,436 | $36.69 M |
| 08/06/2024 | $1.00 | $0.96 (-4%) | $1.03 | $0.95 | 944,340 | $38.64 M |
| 08/05/2024 | $0.92 | $0.92 (-0.49%) | $0.95 | $0.89 | 389,403 | $37.04 M |
| 08/02/2024 | $1.03 | $0.99 (-3.88%) | $1.05 | $0.97 | 402,105 | $30.56 M |
| 08/01/2024 | $1.11 | $1.03 (-7.21%) | $1.13 | $1.03 | 612,244 | $31.79 M |
| 07/31/2024 | $1.08 | $1.12 (3.7%) | $1.14 | $1.08 | 282,558 | $34.57 M |
| 07/30/2024 | $1.16 | $1.09 (-6.03%) | $1.17 | $1.09 | 631,900 | $33.65 M |
| 07/29/2024 | $1.16 | $1.17 (0.86%) | $1.24 | $1.10 | 623,659 | $36.12 M |
| 07/26/2024 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.13 | 259,643 | $35.50 M |
| 07/25/2024 | $1.16 | $1.17 (0.86%) | $1.21 | $1.15 | 188,201 | $36.12 M |
| 07/24/2024 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.17 | 273,515 | $36.12 M |
| 07/23/2024 | $1.18 | $1.19 (0.85%) | $1.24 | $1.17 | 291,537 | $36.73 M |
| 07/22/2024 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.14 | 346,271 | $37.04 M |
| 07/19/2024 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.13 | 530,678 | $36.12 M |
| 07/18/2024 | $1.25 | $1.24 (-0.8%) | $1.33 | $1.22 | 581,845 | $38.28 M |
| 07/17/2024 | $1.35 | $1.28 (-5.19%) | $1.37 | $1.20 | 1.71 M | $39.51 M |
| 07/16/2024 | $1.23 | $1.34 (8.94%) | $1.37 | $1.18 | 1.80 M | $41.36 M |
| 07/15/2024 | $1.21 | $1.22 (0.83%) | $1.23 | $1.18 | 390,192 | $37.66 M |
| 07/12/2024 | $1.22 | $1.21 (-0.82%) | $1.29 | $1.19 | 434,536 | $37.35 M |
| 07/11/2024 | $1.11 | $1.20 (8.11%) | $1.27 | $1.11 | 713,940 | $37.04 M |
| 07/10/2024 | $1.10 | $1.10 (0%) | $1.14 | $1.08 | 316,209 | $33.95 M |
| 07/09/2024 | $1.13 | $1.08 (-4.42%) | $1.14 | $1.08 | 480,778 | $33.34 M |
| 07/08/2024 | $1.06 | $1.08 (1.89%) | $1.19 | $1.06 | 497,591 | $33.34 M |
| 07/05/2024 | $1.12 | $1.05 (-6.25%) | $1.12 | $1.03 | 535,898 | $32.41 M |