ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BioXcel Therapeutics, Inc. - Common Stock (NQ:BTAI)

2.010 +0.010 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 2.000 2.030 1.920 2.010 507,279 +0.01(+0.50%)
Jan 08, 2026 2.040 2.040 1.870 2.000 682,114 -0.04(-1.96%)
Jan 07, 2026 1.810 2.120 1.790 2.040 2,340,955 +0.30(+17.24%)
Jan 06, 2026 1.810 1.820 1.710 1.740 441,678 -0.05(-2.79%)
Jan 05, 2026 1.720 1.815 1.700 1.790 438,175 +0.09(+5.29%)
Jan 02, 2026 1.630 1.705 1.590 1.700 480,410 +0.10(+6.25%)
Dec 31, 2025 1.530 1.600 1.520 1.600 540,689 +0.07(+4.58%)
Dec 30, 2025 1.530 1.580 1.500 1.530 587,883 -0.03(-1.92%)
Dec 29, 2025 1.630 1.650 1.540 1.560 779,127 -0.10(-6.02%)
Dec 26, 2025 1.680 1.700 1.645 1.660 336,219 -0.05(-2.92%)
Dec 24, 2025 1.710 1.730 1.665 1.710 308,722 -0.02(-1.16%)
Dec 23, 2025 1.750 1.750 1.660 1.730 253,448 -0.01(-0.57%)
Dec 22, 2025 1.750 1.795 1.680 1.740 366,799 +0.01(+0.58%)
Dec 19, 2025 1.820 1.885 1.700 1.730 789,120 -0.10(-5.46%)
Dec 18, 2025 1.830 1.850 1.780 1.830 305,879 +0.03(+1.67%)
Dec 17, 2025 1.880 1.900 1.800 1.800 394,879 -0.08(-4.26%)
Dec 16, 2025 1.880 1.945 1.855 1.880 404,878 +0.01(+0.53%)
Dec 15, 2025 2.030 2.035 1.870 1.870 418,754 -0.14(-6.97%)
Dec 12, 2025 2.140 2.173 1.980 2.010 451,347 -0.06(-2.90%)
Dec 11, 2025 2.160 2.190 2.070 2.070 491,222 -0.12(-5.48%)
Dec 10, 2025 2.140 2.300 2.095 2.190 599,303 +0.06(+2.82%)
Dec 09, 2025 2.210 2.240 2.085 2.130 435,763 -0.07(-3.18%)
Dec 08, 2025 2.120 2.275 2.070 2.200 616,651 +0.13(+6.28%)
Dec 05, 2025 2.120 2.169 2.051 2.070 267,746 -0.02(-0.96%)
Dec 04, 2025 1.920 2.110 1.909 2.090 462,419 +0.18(+9.42%)
Dec 03, 2025 1.860 1.930 1.820 1.910 482,073 +0.04(+2.14%)
Dec 02, 2025 2.090 2.091 1.860 1.870 490,264 -0.19(-9.22%)
Dec 01, 2025 2.170 2.200 2.020 2.060 565,387 -0.19(-8.44%)
Nov 28, 2025 2.120 2.329 2.100 2.250 688,937 +0.17(+8.17%)
Nov 26, 2025 1.940 2.140 1.930 2.080 652,832 +0.17(+8.90%)
Nov 25, 2025 1.930 1.960 1.875 1.910 568,946 -0.04(-2.05%)
Nov 24, 2025 1.900 2.090 1.870 1.950 1,331,901 +0.04(+2.09%)
Nov 21, 2025 1.750 1.920 1.720 1.910 362,459 +0.12(+6.70%)
Nov 20, 2025 1.740 1.900 1.740 1.790 685,118 +0.05(+2.87%)
Nov 19, 2025 1.840 1.880 1.740 1.740 547,700 -0.10(-5.43%)
Nov 18, 2025 1.810 1.850 1.734 1.840 399,311 +0.01(+0.55%)
Nov 17, 2025 1.640 1.860 1.631 1.830 907,890 +0.20(+12.27%)
Nov 14, 2025 1.580 1.670 1.530 1.630 585,654 +0.02(+1.24%)
Nov 13, 2025 1.710 1.735 1.560 1.610 743,593 -0.10(-5.85%)
Nov 12, 2025 1.830 1.880 1.670 1.710 1,181,089 -0.31(-15.35%)
Nov 11, 2025 1.900 2.070 1.870 2.020 689,672 +0.09(+4.66%)
Nov 10, 2025 1.880 2.025 1.820 1.930 826,512 +0.10(+5.46%)
Nov 07, 2025 1.750 1.880 1.680 1.830 793,326 +0.05(+2.81%)
Nov 06, 2025 1.870 1.880 1.750 1.780 530,896 -0.08(-4.30%)
Nov 05, 2025 1.850 1.930 1.830 1.860 621,395 +0.00(+0.00%)
Nov 04, 2025 1.880 2.000 1.840 1.860 607,113 -0.04(-2.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.