Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

2.030 +0.070 (+3.57%)

Streaming Delayed Price Updated: 10:34 AM EDT, Apr 29, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2025	1.900	1.983	1.870	1.960	58,080	+0.09(+4.81%)
Apr 25, 2025	1.800	1.905	1.800	1.870	36,003	+0.02(+1.08%)
Apr 24, 2025	1.750	1.877	1.730	1.850	71,082	+0.16(+9.47%)
Apr 23, 2025	1.720	1.730	1.650	1.690	53,266	+0.01(+0.60%)
Apr 22, 2025	1.770	1.780	1.600	1.680	102,326	-0.03(-1.75%)
Apr 21, 2025	1.740	1.740	1.620	1.710	59,433	-0.03(-1.72%)
Apr 17, 2025	1.880	1.916	1.690	1.740	90,175	-0.08(-4.40%)
Apr 16, 2025	1.800	1.869	1.760	1.820	33,075	+0.00(+0.00%)
Apr 15, 2025	1.940	2.050	1.820	1.820	66,437	-0.10(-5.21%)
Apr 14, 2025	1.810	1.950	1.770	1.920	72,913	+0.11(+6.08%)
Apr 11, 2025	1.640	1.830	1.640	1.810	77,700	+0.17(+10.37%)
Apr 10, 2025	1.800	1.819	1.600	1.640	97,196	-0.15(-8.38%)
Apr 09, 2025	1.470	1.790	1.360	1.790	127,230	+0.32(+21.77%)
Apr 08, 2025	1.640	1.670	1.440	1.470	77,635	-0.09(-5.77%)
Apr 07, 2025	1.370	1.590	1.290	1.560	231,280	-0.07(-4.29%)
Apr 04, 2025	1.730	1.730	1.530	1.630	242,453	-0.19(-10.45%)
Apr 03, 2025	1.940	1.947	1.790	1.820	85,027	-0.17(-8.54%)
Apr 02, 2025	1.930	2.020	1.880	1.990	97,474	+0.07(+3.65%)
Apr 01, 2025	2.110	2.110	1.820	1.920	198,484	-0.11(-5.42%)
Mar 31, 2025	2.050	2.060	1.761	2.030	230,235	-0.09(-4.25%)
Mar 28, 2025	2.260	2.309	2.090	2.120	139,153	-0.19(-8.23%)
Mar 27, 2025	2.290	2.370	2.120	2.310	218,048	+0.13(+5.96%)
Mar 26, 2025	2.220	2.260	2.150	2.180	140,660	-0.06(-2.90%)
Mar 25, 2025	2.320	2.320	2.160	2.245	251,459	-0.04(-1.97%)
Mar 24, 2025	2.280	2.360	2.160	2.290	471,550	-0.04(-1.72%)
Mar 21, 2025	2.330	2.500	2.300	2.330	479,016	-0.03(-1.27%)
Mar 20, 2025	2.280	2.380	2.120	2.360	504,194	-0.01(-0.42%)
Mar 19, 2025	2.370	3.110	2.250	2.370	4,198,131	+0.17(+7.73%)
Mar 18, 2025	2.190	2.260	2.040	2.200	233,862	-0.08(-3.51%)
Mar 17, 2025	2.070	2.400	2.070	2.280	180,835	+0.15(+7.04%)
Mar 14, 2025	2.330	2.380	1.990	2.130	342,855	-0.12(-5.12%)
Mar 13, 2025	2.330	2.420	2.160	2.245	204,955	-0.19(-7.61%)
Mar 12, 2025	2.520	2.600	2.340	2.430	279,428	-0.04(-1.62%)
Mar 11, 2025	3.070	3.150	2.250	2.470	1,182,228	-0.50(-16.84%)
Mar 10, 2025	3.270	3.850	2.920	2.970	1,477,293	-0.40(-11.87%)
Mar 07, 2025	2.750	3.438	2.680	3.370	2,509,000	+0.63(+22.99%)
Mar 06, 2025	2.660	3.076	2.440	2.740	1,121,118	+0.01(+0.37%)
Mar 05, 2025	3.180	3.360	2.730	2.730	10,088,163	+0.03(+1.11%)
Mar 04, 2025	3.500	3.500	2.520	2.700	2,276,206	-1.05(-28.00%)
Mar 03, 2025	2.400	6.830	2.366	3.750	146,834,912	+1.59(+73.61%)
Feb 28, 2025	1.950	2.820	1.820	2.160	102,551,264	+0.43(+24.86%)
Feb 27, 2025	1.800	1.930	1.720	1.730	81,327	-0.07(-3.89%)
Feb 26, 2025	1.800	1.890	1.790	1.800	50,352	+0.00(+0.00%)
Feb 25, 2025	2.000	2.020	1.750	1.800	146,408	-0.17(-8.63%)
Feb 24, 2025	2.140	2.190	1.930	1.970	127,121	-0.16(-7.51%)
Feb 21, 2025	2.270	2.300	2.100	2.130	123,021	-0.17(-7.39%)
Feb 20, 2025	2.400	2.470	2.250	2.300	89,086	-0.08(-3.36%)
Feb 19, 2025	2.270	2.600	2.270	2.380	236,997	+0.11(+4.85%)
Feb 18, 2025	2.390	2.390	2.180	2.270	116,325	-0.04(-1.73%)
Feb 14, 2025	2.360	2.500	2.300	2.310	131,744	-0.07(-2.94%)
Feb 13, 2025	2.800	2.803	2.160	2.380	348,101	-0.43(-15.30%)
Feb 12, 2025	2.550	2.840	2.500	2.810	158,780	+0.26(+10.20%)
Feb 11, 2025	2.930	2.930	2.510	2.550	226,615	-0.43(-14.43%)
Feb 10, 2025	2.820	3.149	2.740	2.980	391,597	+0.34(+12.88%)
Feb 07, 2025	3.104	3.117	2.560	2.640	283,318	-0.35(-11.58%)
Feb 06, 2025	3.680	3.819	2.944	2.986	599,973	-1.80(-37.57%)
Feb 05, 2025	4.800	4.882	4.256	4.782	258,509	+0.22(+4.88%)
Feb 04, 2025	4.803	5.280	4.544	4.560	133,363	-0.36(-7.38%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices