-
5 DAY PERFORMANCE
+1.98% -
1 MONTH PERFORMANCE
+16.28% -
3 MONTH PERFORMANCE
-26.09% -
6 MONTH PERFORMANCE
-73.54% -
YEAR-TO-DATE PERFORMANCE
-76.95% -
1 YEAR PERFORMANCE
-85.34%
BioXcel Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $0.63 | $0.68 (7.43%) | $0.68 | $0.63 | 221,523 | $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 |
| 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 |