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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

3.110 -0.280 (-8.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	3.390	3.410	3.090	3.110	2,585,372	-0.28(-8.26%)
Sep 11, 2025	3.530	3.750	3.350	3.390	2,879,176	-0.13(-3.69%)
Sep 10, 2025	3.600	3.950	3.510	3.520	3,941,208	-0.06(-1.68%)
Sep 09, 2025	3.930	3.940	3.570	3.580	2,333,012	-0.65(-15.37%)
Sep 08, 2025	3.760	4.290	3.760	4.230	2,467,393	+0.44(+11.61%)
Sep 05, 2025	3.560	4.040	3.560	3.790	2,853,828	+0.22(+6.16%)
Sep 04, 2025	3.480	3.720	3.480	3.570	1,827,975	-0.05(-1.38%)
Sep 03, 2025	3.780	3.800	3.410	3.620	2,822,281	-0.18(-4.74%)
Sep 02, 2025	3.980	4.200	3.770	3.800	3,099,785	-0.25(-6.17%)
Aug 29, 2025	4.090	4.092	3.800	4.050	2,749,220	-0.05(-1.22%)
Aug 28, 2025	3.910	4.260	3.810	4.100	6,148,294	+0.14(+3.54%)
Aug 27, 2025	4.910	5.190	3.930	3.960	39,617,384	-1.28(-24.43%)
Aug 26, 2025	4.970	5.250	4.740	5.240	7,954,175	+0.08(+1.55%)
Aug 25, 2025	4.910	5.180	4.710	5.160	3,066,698	+0.18(+3.61%)
Aug 22, 2025	5.240	5.600	4.900	4.980	3,961,752	-0.25(-4.78%)
Aug 21, 2025	4.870	5.420	4.700	5.230	4,054,565	+0.19(+3.77%)
Aug 20, 2025	4.940	5.220	4.460	5.040	5,447,151	+0.12(+2.44%)
Aug 19, 2025	4.940	5.345	4.770	4.920	7,096,583	-0.75(-13.23%)
Aug 18, 2025	6.850	6.850	5.460	5.670	35,547,224	+0.19(+3.47%)
Aug 15, 2025	4.650	5.490	4.100	5.480	9,265,722	+0.73(+15.37%)
Aug 14, 2025	5.010	6.230	4.610	4.750	8,289,697	-0.85(-15.18%)
Aug 13, 2025	7.290	7.360	5.160	5.600	15,487,438	-1.20(-17.65%)
Aug 12, 2025	5.620	8.080	4.800	6.800	35,490,980	+0.40(+6.25%)
Aug 11, 2025	4.325	6.690	4.270	6.400	41,958,620	+2.36(+58.42%)
Aug 08, 2025	3.580	4.680	3.571	4.040	43,290,092	+0.63(+18.48%)
Aug 07, 2025	3.180	3.700	3.060	3.410	14,662,473	+0.10(+3.02%)
Aug 06, 2025	3.160	3.840	2.980	3.310	48,841,264	+0.34(+11.45%)
Aug 05, 2025	2.320	3.480	2.260	2.970	39,884,600	+0.43(+16.93%)
Aug 04, 2025	1.720	2.750	1.575	2.540	82,334,008	+1.17(+85.40%)
Aug 01, 2025	1.660	2.070	1.331	1.370	109,472,272	+0.06(+4.58%)
Jul 31, 2025	1.480	1.507	1.300	1.310	459,172	-0.12(-8.39%)
Jul 30, 2025	1.570	1.590	1.390	1.430	389,190	-0.16(-10.06%)
Jul 29, 2025	1.730	1.760	1.570	1.590	283,701	-0.11(-6.47%)
Jul 28, 2025	1.800	1.820	1.650	1.700	356,948	-0.11(-6.08%)
Jul 25, 2025	1.780	1.830	1.750	1.810	213,868	+0.08(+4.62%)
Jul 24, 2025	1.770	1.800	1.695	1.730	334,528	-0.08(-4.42%)
Jul 23, 2025	1.810	1.870	1.750	1.810	372,129	+0.01(+0.28%)
Jul 22, 2025	1.920	1.920	1.740	1.805	384,288	-0.08(-4.50%)
Jul 21, 2025	1.940	1.950	1.880	1.890	264,712	-0.02(-1.05%)
Jul 18, 2025	1.940	2.000	1.872	1.910	176,305	-0.03(-1.55%)
Jul 17, 2025	1.940	1.984	1.870	1.940	281,145	-0.01(-0.51%)
Jul 16, 2025	1.910	2.009	1.860	1.950	289,087	+0.05(+2.63%)
Jul 15, 2025	2.200	2.270	1.880	1.900	1,404,370	-0.12(-5.94%)
Jul 14, 2025	1.980	2.070	1.900	2.020	274,719	+0.05(+2.54%)
Jul 11, 2025	2.000	2.057	1.910	1.970	140,623	-0.03(-1.50%)
Jul 10, 2025	2.000	2.147	1.990	2.000	301,012	+0.00(+0.25%)
Jul 09, 2025	2.000	2.100	1.960	1.995	297,272	-0.01(-0.75%)
Jul 08, 2025	1.880	2.030	1.810	2.010	294,204	+0.11(+5.79%)
Jul 07, 2025	1.970	2.000	1.830	1.900	264,505	-0.03(-1.55%)
Jul 03, 2025	1.980	1.980	1.916	1.930	78,653	+0.00(+0.00%)
Jul 02, 2025	1.990	2.000	1.880	1.930	222,160	-0.04(-2.03%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	241.38	+0.60 (0.25%)

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