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)

1.080 +0.020 (+1.89%)

Streaming Delayed Price Updated: 2:28 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 14, 2026	1.010	1.080	1.010	1.060	769,487	+0.04(+3.92%)
Apr 13, 2026	1.040	1.080	1.010	1.020	1,572,761	-0.04(-3.77%)
Apr 10, 2026	1.080	1.110	1.050	1.060	779,731	-0.02(-1.85%)
Apr 09, 2026	1.080	1.150	1.070	1.080	834,329	-0.02(-1.82%)
Apr 08, 2026	1.150	1.180	1.080	1.100	1,348,323	+0.01(+0.92%)
Apr 07, 2026	1.140	1.145	1.060	1.090	1,241,691	-0.05(-4.39%)
Apr 06, 2026	1.210	1.220	1.125	1.140	892,015	-0.04(-3.39%)
Apr 02, 2026	1.150	1.220	1.080	1.180	1,023,208	-0.04(-3.28%)
Apr 01, 2026	1.380	1.420	1.190	1.220	3,167,245	-0.12(-8.96%)
Mar 31, 2026	1.220	1.350	1.210	1.340	614,563	+0.13(+10.74%)
Mar 30, 2026	1.280	1.280	1.150	1.210	900,723	-0.05(-3.97%)
Mar 27, 2026	1.420	1.420	1.250	1.260	963,396	-0.11(-8.03%)
Mar 26, 2026	1.410	1.440	1.350	1.370	519,801	-0.06(-4.20%)
Mar 25, 2026	1.450	1.490	1.400	1.430	462,489	+0.00(+0.00%)
Mar 24, 2026	1.460	1.470	1.400	1.430	464,863	-0.04(-2.72%)
Mar 23, 2026	1.540	1.540	1.460	1.470	639,645	-0.04(-2.65%)
Mar 20, 2026	1.600	1.620	1.490	1.510	695,880	-0.09(-5.63%)
Mar 19, 2026	1.610	1.620	1.550	1.600	515,311	-0.05(-3.03%)
Mar 18, 2026	1.690	1.719	1.600	1.650	565,336	-0.08(-4.62%)
Mar 17, 2026	1.600	1.750	1.594	1.730	1,820,114	+0.19(+12.34%)
Mar 16, 2026	1.500	1.588	1.500	1.540	601,433	+0.05(+3.36%)
Mar 13, 2026	1.570	1.615	1.470	1.490	700,321	-0.06(-3.87%)
Mar 12, 2026	1.570	1.610	1.520	1.550	547,068	-0.02(-1.27%)
Mar 11, 2026	1.540	1.639	1.540	1.570	605,865	+0.02(+1.29%)
Mar 10, 2026	1.680	1.780	1.450	1.550	1,962,991	-0.18(-10.40%)
Mar 09, 2026	1.460	1.798	1.440	1.730	2,254,737	+0.25(+16.89%)
Mar 06, 2026	1.560	1.600	1.470	1.480	2,900,128	-0.13(-8.07%)
Mar 05, 2026	1.820	1.830	1.580	1.610	47,136,340	-0.04(-2.42%)
Mar 04, 2026	1.600	1.680	1.575	1.650	248,530	+0.05(+3.12%)
Mar 03, 2026	1.600	1.630	1.540	1.600	229,592	-0.03(-1.84%)
Mar 02, 2026	1.650	1.670	1.590	1.630	233,874	-0.04(-2.40%)
Feb 27, 2026	1.760	1.790	1.630	1.670	463,973	-0.09(-5.11%)
Feb 26, 2026	1.680	1.770	1.630	1.760	283,126	+0.10(+6.02%)
Feb 25, 2026	1.640	1.670	1.600	1.660	170,856	+0.02(+1.22%)
Feb 24, 2026	1.590	1.730	1.590	1.640	329,867	+0.01(+0.61%)
Feb 23, 2026	1.570	1.635	1.530	1.630	325,273	+0.06(+3.82%)
Feb 20, 2026	1.590	1.630	1.550	1.570	181,810	-0.05(-3.09%)
Feb 19, 2026	1.580	1.620	1.535	1.620	220,858	+0.04(+2.53%)
Feb 18, 2026	1.570	1.610	1.530	1.580	291,851	+0.00(+0.00%)
Feb 17, 2026	1.600	1.600	1.527	1.580	278,776	+0.00(+0.00%)
Feb 13, 2026	1.560	1.600	1.540	1.580	184,359	+0.04(+2.60%)
Feb 12, 2026	1.620	1.638	1.525	1.540	234,799	-0.08(-4.94%)
Feb 11, 2026	1.650	1.655	1.525	1.620	303,575	-0.04(-2.41%)
Feb 10, 2026	1.560	1.720	1.550	1.660	380,384	+0.09(+5.73%)
Feb 09, 2026	1.540	1.600	1.470	1.570	243,952	+0.07(+4.67%)
Feb 06, 2026	1.380	1.530	1.380	1.500	411,378	+0.13(+9.49%)
Feb 05, 2026	1.500	1.500	1.360	1.370	431,382	-0.12(-8.05%)
Feb 04, 2026	1.600	1.600	1.450	1.490	335,480	-0.08(-5.10%)
Feb 03, 2026	1.570	1.600	1.480	1.570	455,470	-0.01(-0.63%)

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