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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.