BioXcel Therapeutics

BTAI
🏛️ usa →
2.64
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 21.17 21.56 20.66 21.48 0.1M
2022-12-29 21.35 22.35 21.18 21.28 0.3M
2022-12-28 21.70 22.13 20.18 21.25 0.2M
2022-12-27 21.86 22.15 21.65 21.75 0.3M
2022-12-23 22.31 22.65 21.26 21.97 0.4M
2022-12-22 20.96 22.57 20.50 22.43 0.6M
2022-12-21 20.16 21.45 19.90 21.11 0.4M
2022-12-20 19.62 20.44 19.62 19.99 0.2M
2022-12-19 20.25 20.39 19.44 20.00 0.3M
2022-12-16 19.81 20.18 18.45 20.05 0.6M
2022-12-15 19.27 20.29 18.76 20.20 0.5M
2022-12-14 18.09 19.59 17.90 19.10 0.3M
2022-12-13 18.88 18.88 17.63 18.11 0.2M
2022-12-12 17.15 18.19 17.01 18.05 0.2M
2022-12-09 17.77 17.96 17.01 17.02 0.1M
2022-12-08 18.56 18.56 17.63 17.97 0.2M
2022-12-07 18.37 18.56 17.35 18.47 0.2M
2022-12-06 18.61 18.92 17.83 18.37 0.2M
2022-12-05 18.10 18.77 17.58 18.73 0.3M
2022-12-02 17.61 18.28 17.05 18.13 0.2M
2022-12-01 17.11 19.17 17.11 17.97 0.6M
2022-11-30 15.34 16.66 15.09 16.57 0.2M
2022-11-29 15.53 15.75 14.82 15.18 0.2M
2022-11-28 15.37 16.44 15.25 15.67 0.2M
2022-11-25 15.47 15.77 15.32 15.61 0.1M
2022-11-23 14.80 15.80 14.61 15.51 0.2M
2022-11-22 14.55 14.78 13.90 14.72 0.2M
2022-11-21 15.13 15.19 14.37 14.49 0.2M
2022-11-18 16.24 16.24 15.10 15.19 0.3M
2022-11-17 14.95 15.60 14.80 15.55 0.2M
2022-11-16 16.15 16.76 15.23 15.35 0.2M
2022-11-15 16.20 17.43 15.70 16.10 0.3M
2022-11-14 15.64 16.97 15.11 16.24 0.4M
2022-11-11 14.75 15.97 14.04 15.83 0.5M
2022-11-10 11.81 15.00 11.55 14.75 0.8M
2022-11-09 12.08 12.08 11.26 11.41 0.3M
2022-11-08 11.90 12.70 11.73 12.25 0.2M
2022-11-07 11.78 12.07 11.43 11.68 0.1M
2022-11-04 11.96 11.96 11.33 11.72 0.2M
2022-11-03 11.86 12.29 11.66 11.71 0.1M
2022-11-02 12.14 12.90 11.90 12.02 0.1M
2022-11-01 12.71 12.95 12.12 12.20 0.1M
2022-10-31 12.53 13.10 12.47 12.59 0.2M
2022-10-28 12.09 12.67 11.71 12.63 0.2M
2022-10-27 12.24 12.24 11.37 11.94 0.2M
2022-10-26 12.18 12.64 11.85 12.05 0.2M
2022-10-25 11.61 12.34 11.61 12.22 0.2M
2022-10-24 10.93 11.67 10.58 11.49 0.3M
2022-10-21 10.95 11.04 10.70 10.79 0.2M
2022-10-20 10.41 11.34 10.40 10.87 0.4M
2022-10-19 10.38 10.40 10.00 10.35 0.3M
2022-10-18 11.00 11.35 10.42 10.50 0.2M
2022-10-17 10.57 10.77 10.33 10.48 0.2M
2022-10-14 11.10 11.27 10.23 10.25 0.2M
2022-10-13 10.45 11.23 10.29 10.97 0.2M
2022-10-12 11.00 11.14 10.47 10.89 0.1M
2022-10-11 10.84 11.10 10.51 10.98 0.2M
2022-10-10 11.10 11.10 10.72 10.73 0.2M
2022-10-07 11.49 11.55 11.10 11.10 0.2M
2022-10-06 12.20 12.54 11.69 11.71 0.1M
2022-10-05 12.26 12.53 11.63 12.25 0.2M
2022-10-04 11.88 12.54 11.79 12.46 0.2M
2022-10-03 11.93 11.93 11.27 11.54 0.2M
2022-09-30 11.34 12.05 11.22 11.82 0.2M
2022-09-29 11.48 11.81 11.15 11.34 0.2M
2022-09-28 11.46 12.07 11.46 11.75 0.2M
2022-09-27 11.40 11.84 10.98 11.19 0.2M
2022-09-26 11.34 11.77 11.04 11.25 0.3M
2022-09-23 11.89 11.91 11.33 11.54 0.3M
2022-09-22 11.89 12.15 11.76 11.95 0.2M
2022-09-21 12.74 13.11 11.96 12.04 0.4M
2022-09-20 12.68 12.99 12.43 12.67 0.2M
2022-09-19 12.41 12.94 12.21 12.76 0.2M
2022-09-16 13.12 13.18 12.47 12.57 0.3M
2022-09-15 12.92 13.54 12.92 13.27 0.3M
2022-09-14 13.26 13.55 12.94 13.10 0.2M
2022-09-13 14.05 14.13 13.14 13.26 0.3M
2022-09-12 14.67 14.71 14.16 14.50 0.1M
2022-09-09 15.12 15.42 14.54 14.60 0.2M
2022-09-08 14.22 15.21 14.22 15.06 0.2M
2022-09-07 13.10 14.49 13.10 14.44 0.2M
2022-09-06 14.04 14.17 13.18 13.27 0.2M
2022-09-02 14.42 14.84 13.94 14.07 0.2M
2022-09-01 13.43 14.09 13.17 14.05 0.2M
2022-08-31 13.81 14.23 13.63 13.68 0.2M
2022-08-30 13.85 13.90 13.21 13.67 0.2M
2022-08-29 13.50 14.09 13.50 13.73 0.1M
2022-08-26 14.47 14.47 13.65 13.74 0.2M
2022-08-25 14.57 14.64 14.07 14.45 0.2M
2022-08-24 14.19 14.73 14.05 14.51 0.2M
2022-08-23 14.34 14.50 14.01 14.26 0.2M
2022-08-22 14.19 14.50 13.93 14.29 0.3M
2022-08-19 14.33 14.64 14.06 14.44 0.1M
2022-08-18 14.41 14.74 13.94 14.66 0.4M
2022-08-17 14.65 15.04 14.42 14.55 0.2M
2022-08-16 15.19 15.26 14.68 14.87 0.2M
2022-08-15 15.65 16.00 15.22 15.26 0.3M
2022-08-12 15.29 15.94 15.12 15.64 0.3M
2022-08-11 15.06 15.67 14.76 15.17 0.4M
2022-08-10 15.76 15.79 14.61 15.00 0.5M
2022-08-09 16.25 16.26 14.89 15.36 0.4M
2022-08-08 16.60 16.81 15.66 16.62 0.4M
2022-08-05 15.55 16.59 15.20 16.41 0.3M
2022-08-04 15.04 15.87 15.04 15.83 0.2M
2022-08-03 14.43 15.74 14.39 14.91 0.3M
2022-08-02 13.69 14.74 13.69 14.20 0.3M
2022-08-01 15.32 15.57 13.65 13.78 0.5M
2022-07-29 15.54 15.54 14.98 15.44 0.3M
2022-07-28 15.81 15.99 15.06 15.71 0.2M
2022-07-27 15.55 15.93 15.22 15.79 0.2M
2022-07-26 15.14 15.88 14.89 15.26 0.2M
2022-07-25 15.85 16.43 15.13 15.27 0.2M
2022-07-22 17.00 17.00 15.75 15.85 0.2M
2022-07-21 17.39 17.50 16.52 16.88 0.2M
2022-07-20 16.27 18.07 16.27 17.47 0.6M
2022-07-19 15.51 16.68 15.46 16.13 0.4M
2022-07-18 17.69 17.69 15.17 15.29 0.4M
2022-07-15 17.40 17.40 16.29 16.85 0.5M
2022-07-14 17.48 17.97 17.10 17.10 0.4M
2022-07-13 15.00 18.08 14.97 17.89 0.9M
2022-07-12 15.14 15.65 14.19 15.52 0.3M
2022-07-11 16.07 16.07 15.04 15.10 0.4M
2022-07-08 16.53 17.21 16.15 16.21 0.4M
2022-07-07 16.00 16.99 15.89 16.66 0.7M
2022-07-06 14.74 16.36 14.56 15.85 0.8M
2022-07-05 14.03 14.69 13.81 14.64 0.4M
2022-07-01 13.05 14.59 12.98 14.27 0.8M
2022-06-30 12.99 13.64 12.67 13.20 0.4M
2022-06-29 12.31 13.57 11.98 13.38 0.5M
2022-06-28 12.94 13.00 12.21 12.42 0.4M
2022-06-27 12.25 12.87 11.93 12.84 0.4M
2022-06-24 12.47 12.60 11.91 12.11 1.2M
2022-06-23 11.29 12.11 11.20 12.06 0.4M
2022-06-22 10.52 11.66 10.37 11.20 0.3M
2022-06-21 10.60 11.34 10.60 10.78 0.5M
2022-06-17 9.17 10.51 9.17 10.33 2.4M
2022-06-16 9.44 9.63 8.88 9.03 1.0M
2022-06-15 9.28 9.91 9.18 9.86 1.0M
2022-06-14 9.31 9.45 8.80 9.19 0.6M
2022-06-13 9.87 9.88 9.04 9.24 0.7M
2022-06-10 10.85 10.85 10.01 10.26 0.6M
2022-06-09 11.58 11.81 11.14 11.21 0.4M
2022-06-08 11.33 11.96 11.17 11.72 0.6M
2022-06-07 10.64 11.56 10.59 11.52 0.5M
2022-06-06 11.63 11.91 10.75 10.80 0.3M
2022-06-03 10.56 11.27 10.41 11.17 0.6M
2022-06-02 10.74 11.19 10.57 10.66 0.6M
2022-06-01 11.91 11.95 10.64 10.81 0.7M
2022-05-31 12.18 12.39 11.48 11.70 0.5M
2022-05-27 11.62 12.75 11.25 12.25 0.6M
2022-05-26 11.53 11.85 11.15 11.54 0.4M
2022-05-25 11.42 11.83 11.28 11.45 0.4M
2022-05-24 13.36 13.36 11.24 11.45 0.8M
2022-05-23 13.64 13.77 12.93 13.52 0.4M
2022-05-20 13.43 13.84 12.73 13.57 0.4M
2022-05-19 13.20 13.54 12.56 13.24 0.4M
2022-05-18 13.15 13.90 13.03 13.29 0.6M
2022-05-17 12.32 13.92 12.23 13.74 0.7M
2022-05-16 11.61 12.45 11.33 12.03 0.4M
2022-05-13 10.99 12.00 10.64 11.74 0.7M
2022-05-12 9.36 11.46 9.08 10.76 1.0M
2022-05-11 11.07 11.38 9.60 9.67 0.8M
2022-05-10 11.81 12.02 10.70 11.23 0.9M
2022-05-09 12.34 12.77 11.28 11.36 0.9M
2022-05-06 13.39 13.67 12.50 12.56 0.6M
2022-05-05 14.80 14.80 13.32 13.71 0.4M
2022-05-04 13.98 14.86 13.39 14.80 0.5M
2022-05-03 13.84 14.07 13.43 13.98 0.3M
2022-05-02 13.21 13.97 12.96 13.95 0.4M
2022-04-29 13.12 13.96 13.06 13.11 0.4M
2022-04-28 13.23 13.75 12.33 13.30 0.6M
2022-04-27 13.71 13.99 13.15 13.17 0.4M
2022-04-26 14.37 14.55 13.81 13.84 0.5M
2022-04-25 13.16 14.64 13.16 14.62 0.5M
2022-04-22 13.41 13.94 13.28 13.68 0.6M
2022-04-21 14.50 14.92 13.14 13.46 1.0M
2022-04-20 15.10 15.27 14.18 14.43 0.8M
2022-04-19 15.65 16.51 14.80 14.93 1.6M
2022-04-18 15.40 15.50 14.64 14.77 0.7M
2022-04-14 16.68 16.68 15.27 15.58 0.7M
2022-04-13 15.75 16.61 15.72 16.12 0.8M
2022-04-12 16.44 16.89 15.62 15.75 0.8M
2022-04-11 16.84 17.48 15.90 16.28 1.2M
2022-04-08 17.51 18.29 16.50 17.11 1.9M
2022-04-07 19.86 20.50 17.61 17.62 2.2M
2022-04-06 21.75 24.57 18.96 19.88 14.9M
2022-04-05 20.80 21.32 19.63 19.88 0.7M
2022-04-04 21.89 22.38 20.39 20.49 1.0M
2022-04-01 21.04 22.10 21.02 21.55 0.3M
2022-03-31 21.90 22.33 20.78 20.91 0.3M
2022-03-30 22.08 23.52 21.49 21.69 0.4M
2022-03-29 20.59 22.04 20.59 21.99 0.3M
2022-03-28 22.09 22.80 20.32 20.59 0.3M
2022-03-25 21.82 22.25 20.94 21.96 0.4M
2022-03-24 19.40 22.15 19.20 21.86 0.7M
2022-03-23 18.78 19.14 18.42 18.85 0.4M
2022-03-22 16.93 19.27 16.93 18.77 0.7M
2022-03-21 17.70 17.79 16.78 16.81 0.3M
2022-03-18 16.81 18.03 16.51 17.66 0.7M
2022-03-17 16.27 16.89 15.85 16.85 0.4M
2022-03-16 15.35 16.19 15.00 16.18 0.5M
2022-03-15 15.45 15.63 14.44 15.06 0.4M
2022-03-14 17.34 17.81 15.20 15.31 0.4M
2022-03-11 18.01 18.67 17.32 17.32 0.4M
2022-03-10 19.15 19.25 17.41 18.11 0.3M
2022-03-09 17.89 18.89 17.51 18.89 0.4M
2022-03-08 17.35 18.67 16.95 17.83 0.2M
2022-03-07 16.73 18.08 16.54 17.65 0.2M
2022-03-04 16.44 16.94 16.41 16.59 0.2M
2022-03-03 17.89 18.12 16.52 16.71 0.2M
2022-03-02 18.42 18.42 17.52 17.70 0.2M
2022-03-01 18.16 18.80 17.64 18.29 0.1M
2022-02-28 17.93 18.64 17.55 18.31 0.3M
2022-02-25 18.17 18.17 17.32 18.07 0.2M
2022-02-24 15.76 18.21 15.30 18.16 0.4M
2022-02-23 16.13 16.76 15.73 16.46 0.3M
2022-02-22 16.52 16.80 15.79 15.85 0.5M
2022-02-18 17.20 17.38 16.65 16.82 0.2M
2022-02-17 18.24 18.33 17.12 17.25 0.3M
2022-02-16 18.37 18.58 17.79 18.49 0.2M
2022-02-15 18.19 19.00 17.82 18.57 0.3M
2022-02-14 17.81 17.96 17.25 17.59 0.3M
2022-02-11 17.81 18.79 17.66 17.72 0.3M
2022-02-10 17.91 19.68 17.73 18.07 0.4M
2022-02-09 17.12 18.63 17.12 18.56 0.3M
2022-02-08 16.31 17.15 16.13 16.86 0.4M
2022-02-07 15.61 16.85 15.56 16.61 0.3M
2022-02-04 15.40 15.88 14.98 15.66 0.3M
2022-02-03 15.38 15.90 15.24 15.32 0.3M
2022-02-02 17.00 17.02 15.45 15.72 0.3M
2022-02-01 17.48 17.49 16.23 16.89 0.4M
2022-01-31 15.50 16.92 15.17 16.90 0.3M
2022-01-28 15.18 15.63 14.32 15.59 0.3M
2022-01-27 16.67 16.84 14.91 15.00 0.3M
2022-01-26 17.91 18.12 16.30 16.43 0.2M
2022-01-25 16.61 17.88 16.50 17.47 0.3M
2022-01-24 16.24 17.35 15.23 17.20 0.3M
2022-01-21 17.45 17.89 16.18 16.68 0.5M
2022-01-20 18.00 19.05 17.32 17.43 0.3M
2022-01-19 18.41 19.10 17.66 17.86 0.3M
2022-01-18 19.05 19.28 17.86 18.00 0.3M
2022-01-14 19.35 19.65 18.01 19.50 0.4M
2022-01-13 19.93 20.69 19.34 19.45 0.3M
2022-01-12 20.66 20.80 19.80 19.83 0.2M
2022-01-11 19.83 20.85 19.50 20.60 0.2M
2022-01-10 20.06 20.06 18.95 19.80 0.2M
2022-01-07 19.82 20.52 19.67 19.71 0.1M
2022-01-06 20.18 20.59 19.34 19.82 0.2M
2022-01-05 22.16 22.16 20.13 20.18 0.3M
2022-01-04 23.08 23.20 21.70 22.32 0.2M
2022-01-03 20.49 22.94 20.31 22.83 0.3M