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)

1.570 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	1.600	1.630	1.540	1.580	476,664	-0.01(-0.63%)
Jan 30, 2026	1.610	1.620	1.520	1.590	596,613	-0.03(-1.85%)
Jan 29, 2026	1.700	1.700	1.600	1.620	394,689	-0.06(-3.57%)
Jan 28, 2026	1.770	1.780	1.670	1.680	351,989	-0.09(-5.08%)
Jan 27, 2026	1.770	1.790	1.705	1.770	271,004	+0.00(+0.00%)
Jan 26, 2026	1.860	1.870	1.760	1.770	592,609	-0.05(-2.75%)
Jan 23, 2026	1.830	1.870	1.800	1.820	392,935	+0.01(+0.55%)
Jan 22, 2026	1.840	1.850	1.762	1.810	520,159	-0.03(-1.63%)
Jan 21, 2026	1.880	1.968	1.820	1.840	584,636	-0.05(-2.65%)
Jan 20, 2026	1.880	2.080	1.845	1.890	1,318,398	+0.05(+2.72%)
Jan 16, 2026	1.900	1.965	1.840	1.840	625,238	-0.07(-3.66%)
Jan 15, 2026	2.010	2.010	1.910	1.910	445,447	-0.08(-4.02%)
Jan 14, 2026	2.050	2.050	1.920	1.990	625,483	-0.06(-2.93%)
Jan 13, 2026	2.000	2.080	1.930	2.050	520,665	+0.03(+1.49%)
Jan 12, 2026	2.000	2.020	1.870	2.020	698,117	+0.01(+0.50%)
Jan 09, 2026	2.000	2.030	1.920	2.010	507,279	+0.01(+0.50%)
Jan 08, 2026	2.040	2.040	1.870	2.000	682,114	-0.04(-1.96%)
Jan 07, 2026	1.810	2.120	1.790	2.040	2,340,955	+0.30(+17.24%)
Jan 06, 2026	1.810	1.820	1.710	1.740	441,678	-0.05(-2.79%)
Jan 05, 2026	1.720	1.815	1.700	1.790	438,175	+0.09(+5.29%)
Jan 02, 2026	1.630	1.705	1.590	1.700	480,410	+0.10(+6.25%)
Dec 31, 2025	1.530	1.600	1.520	1.600	540,689	+0.07(+4.58%)
Dec 30, 2025	1.530	1.580	1.500	1.530	587,883	-0.03(-1.92%)
Dec 29, 2025	1.630	1.650	1.540	1.560	779,127	-0.10(-6.02%)
Dec 26, 2025	1.680	1.700	1.645	1.660	336,219	-0.05(-2.92%)
Dec 24, 2025	1.710	1.730	1.665	1.710	308,722	-0.02(-1.16%)
Dec 23, 2025	1.750	1.750	1.660	1.730	253,448	-0.01(-0.57%)
Dec 22, 2025	1.750	1.795	1.680	1.740	366,799	+0.01(+0.58%)
Dec 19, 2025	1.820	1.885	1.700	1.730	789,120	-0.10(-5.46%)
Dec 18, 2025	1.830	1.850	1.780	1.830	305,879	+0.03(+1.67%)
Dec 17, 2025	1.880	1.900	1.800	1.800	394,879	-0.08(-4.26%)
Dec 16, 2025	1.880	1.945	1.855	1.880	404,878	+0.01(+0.53%)
Dec 15, 2025	2.030	2.035	1.870	1.870	418,754	-0.14(-6.97%)
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	615,419	+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%)

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