Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BTAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 12 2024 | 1.21 | 0.01 | 0.83% | 1.22 | 1.29 | 1.19 | 429,669 |
| Jul 11 2024 | 1.20 | 0.10 | 9.09% | 1.11 | 1.27 | 1.11 | 713,750 |
| Jul 10 2024 | 1.10 | 0.02 | 1.85% | 1.10 | 1.135 | 1.08 | 316,207 |
| Jul 09 2024 | 1.08 | 0.00 | 0.00% | 1.13 | 1.14 | 1.075 | 476,857 |
| Jul 08 2024 | 1.08 | 0.03 | 2.86% | 1.06 | 1.1899 | 1.06 | 497,187 |
| Jul 05 2024 | 1.05 | -0.03 | -2.78% | 1.12 | 1.12 | 1.035 | 532,663 |
| Jul 03 2024 | 1.08 | -0.04 | -3.57% | 1.12 | 1.14 | 1.06 | 426,288 |
| Jul 02 2024 | 1.12 | -0.05 | -4.27% | 1.18 | 1.19 | 1.12 | 468,181 |
| Jul 01 2024 | 1.17 | -0.10 | -7.87% | 1.28 | 1.32 | 1.15 | 649,262 |
| Jun 28 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0 |
| Jun 27 2024 | 1.27 | -0.05 | -3.79% | 1.31 | 1.33 | 1.21 | 775,181 |
| Jun 26 2024 | 1.32 | 0.14 | 11.86% | 1.26 | 1.57 | 1.22 | 1,942,071 |
| Jun 25 2024 | 1.18 | -0.01 | -0.84% | 1.26 | 1.30 | 1.18 | 754,995 |
| Jun 24 2024 | 1.19 | 0.04 | 3.48% | 1.14 | 1.22 | 1.14 | 415,302 |
| Jun 21 2024 | 1.15 | 0.01 | 0.88% | 1.12 | 1.21 | 1.11 | 585,250 |
| Jun 20 2024 | 1.14 | -0.08 | -6.56% | 1.21 | 1.23 | 1.14 | 523,721 |
| Jun 18 2024 | 1.22 | -0.11 | -8.27% | 1.34 | 1.34 | 1.22 | 485,761 |
| Jun 17 2024 | 1.33 | -0.04 | -2.92% | 1.35 | 1.36 | 1.24 | 680,204 |
| Jun 14 2024 | 1.37 | -0.04 | -2.84% | 1.40 | 1.41 | 1.34 | 169,821 |
| Jun 13 2024 | 1.41 | -0.05 | -3.42% | 1.46 | 1.46 | 1.38 | 169,261 |
| Jun 12 2024 | 1.46 | 0.03 | 2.10% | 1.42 | 1.49 | 1.42 | 293,000 |
| Jun 11 2024 | 1.43 | -0.01 | -0.69% | 1.41 | 1.45 | 1.37 | 407,152 |
| Jun 10 2024 | 1.44 | 0.02 | 1.77% | 1.42 | 1.45 | 1.32 | 548,454 |
| Jun 07 2024 | 1.415 | -0.07 | -4.39% | 1.47 | 1.49 | 1.41 | 404,420 |
| Jun 06 2024 | 1.48 | -0.15 | -9.20% | 1.62 | 1.62 | 1.41 | 941,523 |
| Jun 05 2024 | 1.63 | 0.00 | 0.00% | 1.64 | 1.64 | 1.55 | 713,141 |
| Jun 04 2024 | 1.63 | -0.06 | -3.55% | 1.65 | 1.70 | 1.60 | 645,380 |
| Jun 03 2024 | 1.69 | -0.12 | -6.63% | 1.81 | 1.83 | 1.63 | 782,686 |
| May 31 2024 | 1.81 | 0.03 | 1.69% | 1.81 | 1.93 | 1.74 | 1,835,719 |
| May 30 2024 | 1.78 | -0.01 | -0.56% | 1.82 | 1.855 | 1.77 | 492,557 |
| May 29 2024 | 1.79 | -0.08 | -4.28% | 1.87 | 1.87 | 1.78 | 341,273 |
| May 28 2024 | 1.87 | 0.01 | 0.54% | 1.86 | 1.91 | 1.8301 | 508,902 |
| May 24 2024 | 1.86 | 0.01 | 0.54% | 1.89 | 1.89 | 1.785 | 555,366 |
| May 23 2024 | 1.85 | -0.12 | -6.09% | 1.98 | 1.99 | 1.85 | 675,037 |
| May 22 2024 | 1.97 | -0.04 | -1.99% | 1.97 | 2.04 | 1.95 | 403,267 |
| May 21 2024 | 2.01 | -0.09 | -4.29% | 2.10 | 2.1013 | 1.99 | 267,063 |
| May 20 2024 | 2.10 | 0.03 | 1.45% | 2.11 | 2.12 | 1.9897 | 1,104,385 |
| May 17 2024 | 2.07 | -0.02 | -0.96% | 2.10 | 2.19 | 2.06 | 894,560 |
| May 16 2024 | 2.09 | 0.03 | 1.46% | 2.14 | 2.1465 | 2.05 | 360,146 |
| May 15 2024 | 2.06 | -0.07 | -3.29% | 2.18 | 2.23 | 2.06 | 730,879 |
| May 14 2024 | 2.13 | -0.06 | -2.52% | 2.20 | 2.29 | 2.08 | 468,030 |
| May 13 2024 | 2.185 | 0.10 | 4.55% | 2.15 | 2.22 | 2.135 | 463,158 |
| May 10 2024 | 2.09 | -0.22 | -9.33% | 2.32 | 2.33 | 2.05 | 695,972 |
| May 09 2024 | 2.305 | 0.19 | 8.73% | 2.28 | 2.45 | 2.204 | 665,423 |
| May 08 2024 | 2.12 | -0.23 | -9.79% | 2.36 | 2.37 | 2.10 | 802,965 |
| May 07 2024 | 2.35 | -0.16 | -6.37% | 2.50 | 2.58 | 2.34 | 859,137 |
| May 06 2024 | 2.51 | -0.06 | -2.33% | 2.63 | 2.63 | 2.50 | 377,505 |
| May 03 2024 | 2.57 | 0.01 | 0.39% | 2.60 | 2.6701 | 2.56 | 147,562 |
| May 02 2024 | 2.56 | 0.02 | 0.79% | 2.54 | 2.58 | 2.50 | 206,606 |
| May 01 2024 | 2.54 | 0.02 | 0.79% | 2.57 | 2.626 | 2.51 | 210,560 |
| Apr 30 2024 | 2.52 | -0.06 | -2.33% | 2.57 | 2.625 | 2.51 | 164,938 |
| Apr 29 2024 | 2.58 | -0.05 | -1.90% | 2.60 | 2.695 | 2.56 | 339,049 |
| Apr 26 2024 | 2.63 | 0.02 | 0.77% | 2.61 | 2.65 | 2.52 | 260,295 |
| Apr 25 2024 | 2.61 | -0.10 | -3.69% | 2.72 | 2.74 | 2.55 | 661,282 |
| Apr 24 2024 | 2.71 | -0.26 | -8.75% | 2.97 | 2.99 | 2.66 | 880,747 |
| Apr 23 2024 | 2.97 | 0.12 | 4.21% | 2.80 | 3.045 | 2.7933 | 408,013 |
| Apr 22 2024 | 2.85 | 0.10 | 3.64% | 2.73 | 2.86 | 2.60 | 369,521 |
| Apr 19 2024 | 2.75 | 0.20 | 7.84% | 2.58 | 2.79 | 2.52 | 620,366 |
| Apr 18 2024 | 2.55 | -0.04 | -1.54% | 2.59 | 2.6314 | 2.55 | 244,513 |
| Apr 17 2024 | 2.59 | -0.09 | -3.36% | 2.72 | 2.75 | 2.58 | 319,912 |
| Apr 16 2024 | 2.68 | -0.07 | -2.55% | 2.76 | 2.78 | 2.64 | 229,750 |
| Apr 15 2024 | 2.75 | -0.15 | -5.17% | 2.92 | 2.9713 | 2.71 | 477,227 |
