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

Markets:

Overview

News

Currencies

International

Treasuries

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

1.890 -0.120 (-5.97%)

Streaming Delayed Price Updated: 2:00 PM EST, Dec 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	2.170	2.200	2.020	2.060	565,387	-0.19(-8.44%)
Nov 28, 2025	2.120	2.329	2.100	2.250	688,937	+0.17(+8.17%)
Nov 26, 2025	1.940	2.140	1.930	2.080	652,832	+0.17(+8.90%)
Nov 25, 2025	1.930	1.960	1.875	1.910	568,946	-0.04(-2.05%)
Nov 24, 2025	1.900	2.090	1.870	1.950	1,331,901	+0.04(+2.09%)
Nov 21, 2025	1.750	1.920	1.720	1.910	362,459	+0.12(+6.70%)
Nov 20, 2025	1.740	1.900	1.740	1.790	685,118	+0.05(+2.87%)
Nov 19, 2025	1.840	1.880	1.740	1.740	547,700	-0.10(-5.43%)
Nov 18, 2025	1.810	1.850	1.734	1.840	399,311	+0.01(+0.55%)
Nov 17, 2025	1.640	1.860	1.631	1.830	907,890	+0.20(+12.27%)
Nov 14, 2025	1.580	1.670	1.530	1.630	585,654	+0.02(+1.24%)
Nov 13, 2025	1.710	1.735	1.560	1.610	743,593	-0.10(-5.85%)
Nov 12, 2025	1.830	1.880	1.670	1.710	1,181,089	-0.31(-15.35%)
Nov 11, 2025	1.900	2.070	1.870	2.020	689,672	+0.09(+4.66%)
Nov 10, 2025	1.880	2.025	1.820	1.930	826,512	+0.10(+5.46%)
Nov 07, 2025	1.750	1.880	1.680	1.830	793,326	+0.05(+2.81%)
Nov 06, 2025	1.870	1.880	1.750	1.780	530,896	-0.08(-4.30%)
Nov 05, 2025	1.850	1.930	1.830	1.860	621,395	+0.00(+0.00%)
Nov 04, 2025	1.880	2.000	1.840	1.860	607,113	-0.04(-2.11%)
Nov 03, 2025	2.000	2.000	1.900	1.900	589,138	-0.15(-7.32%)
Oct 31, 2025	2.040	2.070	1.976	2.050	556,667	+0.03(+1.49%)
Oct 30, 2025	2.080	2.147	1.980	2.020	832,992	-0.05(-2.42%)
Oct 29, 2025	2.180	2.180	2.050	2.070	891,301	-0.11(-5.05%)
Oct 28, 2025	2.280	2.288	2.150	2.180	751,573	-0.10(-4.39%)
Oct 27, 2025	2.340	2.400	2.260	2.280	741,407	-0.05(-2.15%)
Oct 24, 2025	2.280	2.457	2.247	2.330	784,028	+0.07(+3.10%)
Oct 23, 2025	2.200	2.280	2.140	2.260	646,593	+0.04(+1.80%)
Oct 22, 2025	2.180	2.309	2.134	2.220	764,688	+0.02(+0.91%)
Oct 21, 2025	2.250	2.300	2.180	2.200	857,345	-0.09(-3.93%)
Oct 20, 2025	2.350	2.395	2.280	2.290	597,425	-0.02(-0.87%)
Oct 17, 2025	2.450	2.480	2.260	2.310	943,785	-0.15(-6.10%)
Oct 16, 2025	2.700	2.700	2.420	2.460	1,099,080	-0.22(-8.21%)
Oct 15, 2025	2.710	2.755	2.610	2.680	1,056,707	+0.06(+2.29%)
Oct 14, 2025	2.610	2.710	2.522	2.620	1,006,712	+0.01(+0.38%)
Oct 13, 2025	2.570	2.650	2.500	2.610	1,095,538	+0.07(+2.76%)
Oct 10, 2025	2.810	2.810	2.515	2.540	1,419,821	-0.24(-8.63%)
Oct 09, 2025	2.740	2.870	2.680	2.780	1,869,752	+0.12(+4.51%)
Oct 08, 2025	2.460	2.700	2.460	2.660	1,554,718	+0.16(+6.40%)
Oct 07, 2025	2.570	2.570	2.420	2.500	926,307	-0.05(-1.96%)
Oct 06, 2025	2.510	2.615	2.480	2.550	1,319,952	+0.02(+0.79%)
Oct 03, 2025	2.630	2.690	2.470	2.530	1,248,103	-0.11(-4.17%)
Oct 02, 2025	2.610	2.700	2.520	2.640	1,321,001	+0.07(+2.72%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices