Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bioxcel Therape (BTAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.091 0.091 0.0739 0.0739 0
25th Sep 2026 (Fri) 0.091 0.091 0.0739 0.0739 0
24th Sep 2026 (Thu) 0.091 0.091 0.0739 0.0739 0
23rd Sep 2026 (Wed) 0.091 0.091 0.0739 0.0739 0
22nd Sep 2026 (Tue) 0.091 0.091 0.0739 0.0739 0
21st Sep 2026 (Mon) 0.091 0.091 0.0739 0.0739 0
18th Sep 2026 (Fri) 0.091 0.091 0.0739 0.0739 0
17th Sep 2026 (Thu) 0.091 0.091 0.0739 0.0739 0
16th Sep 2026 (Wed) 0.091 0.091 0.0739 0.0739 0
15th Sep 2026 (Tue) 0.091 0.091 0.0739 0.0739 0
14th Sep 2026 (Mon) 0.091 0.091 0.0739 0.0739 0
11th Sep 2026 (Fri) 0.091 0.091 0.0739 0.0739 0
10th Sep 2026 (Thu) 0.091 0.091 0.0739 0.0739 0
9th Sep 2026 (Wed) 0.091 0.091 0.0739 0.0739 0
8th Sep 2026 (Tue) 0.091 0.091 0.0739 0.0739 0
7th Sep 2026 (Mon) 0.091 0.0934 0.069 0.0739 2,569,921
4th Sep 2026 (Fri) 0.091 0.0934 0.069 0.0739 2,569,921
3rd Sep 2026 (Thu) 0.12 0.1265 0.11 0.1175 14,483,041
2nd Sep 2026 (Wed) 0.132 0.195 0.1056 0.107 1,246,976
1st Sep 2026 (Tue) 0.141 0.141 0.12 0.137 991,747
31st Aug 2026 (Mon) 0.151 0.17 0.1421 0.1628 657,960
28th Aug 2026 (Fri) 0.2223 0.2249 0.157 0.1814 1,776,278
27th Aug 2026 (Thu) 0.752 0.7599 0.7001 0.7188 89,772
26th Aug 2026 (Wed) 0.7534 0.7809 0.7399 0.78 79,209
25th Aug 2026 (Tue) 0.7812 0.8113 0.7111 0.7422 68,225
24th Aug 2026 (Mon) 0.8065 0.8314 0.7529 0.7606 98,467
21st Aug 2026 (Fri) 0.815 0.8561 0.7921 0.8038 57,458
20th Aug 2026 (Thu) 0.8209 0.83 0.7997 0.7985 18,597
19th Aug 2026 (Wed) 0.8141 0.86 0.7988 0.8274 23,366
18th Aug 2026 (Tue) 0.8537 0.8882 0.7851 0.7921 157,665
17th Aug 2026 (Mon) 1.03 1.03 0.85 0.89 121,483
14th Aug 2026 (Fri) 1.09 1.24 1.015 1.19 188,831
13th Aug 2026 (Thu) 1.11 1.15 1.06 1.13 75,427
12th Aug 2026 (Wed) 0.9799 1.08 0.9739 1.06 41,137
11th Aug 2026 (Tue) 0.96 1.02 0.9223 0.9319 73,047
10th Aug 2026 (Mon) 0.90 0.9538 0.90 0.9279 42,511
7th Aug 2026 (Fri) 0.86 0.9204 0.86 0.9017 49,352
6th Aug 2026 (Thu) 0.82 0.83 0.80 0.8302 28,198
5th Aug 2026 (Wed) 0.8798 0.88 0.84 0.8406 6,841
4th Aug 2026 (Tue) 0.8766 0.8844 0.8611 0.8606 14,700
3rd Aug 2026 (Mon) 0.81 0.8766 0.8021 0.8476 52,095
31st Jul 2026 (Fri) 0.8093 0.84 0.78 0.808 25,810
30th Jul 2026 (Thu) 0.7999 0.8132 0.75 0.7928 18,343
29th Jul 2026 (Wed) 0.8311 0.8311 0.7938 0.8024 2,519
FTSE 100 Latest
Value10,709.48
Change24.60