BTAI
BIOXCEL THERPTC (BTAI)
NASDAQ
$1.16-$0.03 (-2.52%)
Price as of Jun 03, 2026 7:38 PM EDT
  • $36.1M
    Market Cap
  • -13.14%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -5.56%
    Low Price$1.08
    High Price$1.31
  • 3 Months
    -26.09%
    Low Price$1.02
    High Price$1.73
  • 1 Year
    -22.22%
    Low Price$1.02
    High Price$6.80
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
1.19
1.25
1.16
1.19
0.00%
531,928
06/01/2026
1.19
1.21
1.15
1.19
+1.71%
547,020
05/29/2026
1.28
1.28
1.16
1.17
-7.14%
1,053,787
05/28/2026
1.31
1.37
1.26
1.26
-3.82%
1,446,331
05/27/2026
1.22
1.42
1.22
1.31
+7.38%
1,744,172
05/26/2026
1.13
1.24
1.13
1.22
+7.96%
522,897
05/22/2026
1.15
1.18
1.13
1.13
-0.88%
349,298
05/21/2026
1.10
1.14
1.08
1.14
+4.59%
386,736
05/20/2026
1.09
1.11
1.07
1.09
+0.93%
500,243
05/19/2026
1.15
1.15
1.08
1.08
-4.42%
502,361
05/18/2026
1.16
1.19
1.12
1.13
-0.88%
642,202
05/15/2026
1.17
1.21
1.14
1.14
-5.79%
577,142
05/15/2026
-$0.54 Earnings
05/14/2026
1.18
1.22
1.16
1.21
+1.68%
292,208
05/13/2026
1.20
1.20
1.17
1.19
0.00%
347,737
05/12/2026
1.20
1.21
1.17
1.19
-0.83%
344,611
05/11/2026
1.20
1.24
1.19
1.20
-1.64%
485,063
05/08/2026
1.22
1.26
1.19
1.22
-1.61%
565,031
05/07/2026
1.32
1.32
1.21
1.24
-4.62%
786,080
05/06/2026
1.24
1.37
1.24
1.30
+4.00%
908,226
05/05/2026
1.26
1.31
1.25
1.25
-0.79%
612,454
05/04/2026
1.21
1.29
1.20
1.26
+5.00%
838,594
05/01/2026
1.23
1.29
1.14
1.20
-2.44%
1,195,213
04/30/2026
1.07
1.25
1.06
1.23
+18.27%
1,432,672
04/29/2026
1.06
1.07
1.02
1.04
-1.89%
636,252
04/28/2026
1.10
1.10
1.05
1.06
-2.75%
491,272
04/27/2026
1.08
1.14
1.07
1.09
+2.83%
554,907
04/24/2026
1.10
1.10
1.06
1.06
-3.64%
489,649
04/23/2026
1.17
1.17
1.09
1.10
-4.35%
828,044
04/22/2026
1.17
1.23
1.13
1.15
0.00%
873,945
04/21/2026
1.22
1.22
1.15
1.15
-4.17%
635,028
04/20/2026
1.12
1.21
1.12
1.20
+4.35%
813,024
04/17/2026
1.10
1.26
1.10
1.15
+7.48%
1,898,856
04/16/2026
1.07
1.10
1.02
1.07
+1.90%
1,189,466
04/15/2026
1.07
1.14
1.05
1.05
-0.94%
1,328,053
04/14/2026
1.01
1.08
1.01
1.06
+3.92%
769,891
04/13/2026
1.04
1.08
1.01
1.02
-3.77%
1,576,707
04/10/2026
1.08
1.11
1.05
1.06
-1.85%
779,727
04/09/2026
1.08
1.15
1.07
1.08
-1.82%
835,193
04/08/2026
1.15
1.18
1.08
1.10
+0.92%
1,351,148
04/07/2026
1.14
1.15
1.06
1.09
-4.39%
1,254,153
04/06/2026
1.21
1.22
1.13
1.14
-3.39%
893,646
04/02/2026
1.15
1.22
1.08
1.18
-3.28%
1,023,207
04/01/2026
1.38
1.42
1.19
1.22
-8.96%
3,168,332
03/31/2026
1.22
1.35
1.21
1.34
+10.74%
615,274
03/30/2026
1.28
1.28
1.15
1.21
-3.97%
901,894
03/27/2026
1.42
1.42
1.25
1.26
-8.03%
963,396
03/27/2026
-$0.58 Earnings
03/26/2026
1.41
1.44
1.35
1.37
-4.20%
526,072
03/25/2026
1.45
1.49
1.40
1.43
0.00%
462,521
03/24/2026
1.46
1.47
1.40
1.43
-2.72%
467,613
03/23/2026
1.54
1.54
1.46
1.47
-2.65%
639,794
03/20/2026
1.60
1.62
1.49
1.51
-5.62%
695,880
03/19/2026
1.61
1.62
1.55
1.60
-3.03%
515,490
03/18/2026
1.69
1.72
1.60
1.65
-4.62%
565,711
03/17/2026
1.60
1.75
1.59
1.73
+12.34%
1,821,203
03/16/2026
1.50
1.59
1.50
1.54
+3.36%
601,583
03/13/2026
1.57
1.62
1.47
1.49
-3.87%
700,318
03/12/2026
1.57
1.61
1.52
1.55
-1.27%
547,344
03/11/2026
1.54
1.64
1.54
1.57
+1.29%
606,226
03/10/2026
1.68
1.78
1.45
1.55
-10.40%
1,972,142
03/09/2026
1.46
1.80
1.44
1.73
+16.89%
2,258,251
03/06/2026
1.56
1.60
1.47
1.48
-8.07%
2,900,127
03/05/2026
1.82
1.83
1.58
1.61
-2.42%
47,233,283
03/04/2026
1.60
1.68
1.57
1.65
+3.13%
248,547
03/03/2026
1.60
1.63
1.54
1.60
-1.84%
234,138
03/02/2026
1.65
1.67
1.59
1.63
-2.40%
235,354
02/27/2026
1.76
1.79
1.63
1.67
-5.11%
463,973
02/26/2026
1.68
1.77
1.63
1.76
+6.02%
286,506
02/25/2026
1.64
1.67
1.60
1.66
+1.22%
171,863
02/24/2026
1.59
1.73
1.59
1.64
+0.61%
330,672
02/23/2026
1.57
1.64
1.53
1.63
+3.82%
326,080
02/20/2026
1.59
1.63
1.55
1.57
-3.09%
181,810
02/19/2026
1.58
1.62
1.54
1.62
+2.53%
220,975
02/18/2026
1.57
1.61
1.53
1.58
0.00%
291,995
02/17/2026
1.60
1.60
1.53
1.58
0.00%
279,187
02/13/2026
1.56
1.60
1.54
1.58
+2.60%
184,359
02/12/2026
1.62
1.64
1.53
1.54
-4.94%
237,178
02/11/2026
1.65
1.66
1.53
1.62
-2.41%
309,846
02/10/2026
1.56
1.72
1.55
1.66
+5.73%
380,539
02/09/2026
1.54
1.60
1.47
1.57
+4.67%
243,979
02/06/2026
1.38
1.53
1.38
1.50
+9.49%
411,378
02/05/2026
1.50
1.50
1.36
1.37
-8.05%
431,950
02/04/2026
1.60
1.60
1.45
1.49
-5.10%
336,645
02/03/2026
1.57
1.60
1.48
1.57
-0.63%
458,157
02/02/2026
1.60
1.63
1.54
1.58
-0.63%
477,402
01/30/2026
1.61
1.62
1.52
1.59
-1.85%
596,613
01/29/2026
1.70
1.70
1.60
1.62
-3.57%
394,797
01/28/2026
1.77
1.78
1.67
1.68
-5.08%
363,312
01/27/2026
1.77
1.79
1.71
1.77
0.00%
271,375
01/26/2026
1.86
1.87
1.76
1.77
-2.75%
593,719
01/23/2026
1.83
1.87
1.80
1.82
+0.55%
392,935
01/22/2026
1.84
1.85
1.76
1.81
-1.63%
520,824
01/21/2026
1.88
1.97
1.82
1.84
-2.65%
586,457
01/20/2026
1.88
2.08
1.85
1.89
+2.72%
1,318,928
01/16/2026
1.90
1.97
1.84
1.84
-3.66%
625,238
01/15/2026
2.01
2.01
1.91
1.91
-4.02%
448,936
01/14/2026
2.05
2.05
1.92
1.99
-2.93%
626,413
01/13/2026
2.00
2.08
1.93
2.05
+1.49%
521,957
01/12/2026
2.00
2.02
1.87
2.02
+0.50%
699,143