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)

1.680 +0.020 (+1.20%)
Streaming Delayed Price Updated: 10:46 AM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2026 1.640 1.670 1.600 1.660 170,856 +0.02(+1.22%)
Feb 24, 2026 1.590 1.730 1.590 1.640 329,867 +0.01(+0.61%)
Feb 23, 2026 1.570 1.635 1.530 1.630 325,273 +0.06(+3.82%)
Feb 20, 2026 1.590 1.630 1.550 1.570 181,810 -0.05(-3.09%)
Feb 19, 2026 1.580 1.620 1.535 1.620 220,858 +0.04(+2.53%)
Feb 18, 2026 1.570 1.610 1.530 1.580 291,851 +0.00(+0.00%)
Feb 17, 2026 1.600 1.600 1.527 1.580 278,776 +0.00(+0.00%)
Feb 13, 2026 1.560 1.600 1.540 1.580 184,359 +0.04(+2.60%)
Feb 12, 2026 1.620 1.638 1.525 1.540 234,799 -0.08(-4.94%)
Feb 11, 2026 1.650 1.655 1.525 1.620 303,575 -0.04(-2.41%)
Feb 10, 2026 1.560 1.720 1.550 1.660 380,384 +0.09(+5.73%)
Feb 09, 2026 1.540 1.600 1.470 1.570 243,952 +0.07(+4.67%)
Feb 06, 2026 1.380 1.530 1.380 1.500 411,378 +0.13(+9.49%)
Feb 05, 2026 1.500 1.500 1.360 1.370 431,382 -0.12(-8.05%)
Feb 04, 2026 1.600 1.600 1.450 1.490 335,480 -0.08(-5.10%)
Feb 03, 2026 1.570 1.600 1.480 1.570 455,470 -0.01(-0.63%)
Feb 02, 2026 1.600 1.630 1.540 1.580 476,664 -0.01(-0.63%)
Jan 30, 2026 1.610 1.620 1.520 1.590 596,613 -0.03(-1.85%)
Jan 29, 2026 1.700 1.700 1.600 1.620 394,689 -0.06(-3.57%)
Jan 28, 2026 1.770 1.780 1.670 1.680 354,265 -0.09(-5.08%)
Jan 27, 2026 1.770 1.790 1.705 1.770 271,004 +0.00(+0.00%)
Jan 26, 2026 1.860 1.870 1.760 1.770 592,609 -0.05(-2.75%)
Jan 23, 2026 1.830 1.870 1.800 1.820 392,935 +0.01(+0.55%)
Jan 22, 2026 1.840 1.850 1.762 1.810 520,159 -0.03(-1.63%)
Jan 21, 2026 1.880 1.968 1.820 1.840 584,636 -0.05(-2.65%)
Jan 20, 2026 1.880 2.080 1.845 1.890 1,318,398 +0.05(+2.72%)
Jan 16, 2026 1.900 1.965 1.840 1.840 625,238 -0.07(-3.66%)
Jan 15, 2026 2.010 2.010 1.910 1.910 445,447 -0.08(-4.02%)
Jan 14, 2026 2.050 2.050 1.920 1.990 625,483 -0.06(-2.93%)
Jan 13, 2026 2.000 2.080 1.930 2.050 520,665 +0.03(+1.49%)
Jan 12, 2026 2.000 2.020 1.870 2.020 698,062 +0.01(+0.50%)
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%)
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.