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)

2.050 +0.030 (+1.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	2.040	2.070	1.976	2.050	556,515	+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%)
Oct 01, 2025	2.500	2.605	2.500	2.570	782,019	+0.01(+0.39%)
Sep 30, 2025	2.610	2.610	2.480	2.560	1,051,857	-0.06(-2.29%)
Sep 29, 2025	2.770	2.855	2.520	2.620	1,299,592	-0.08(-2.96%)
Sep 26, 2025	2.960	2.960	2.660	2.700	1,306,809	-0.12(-4.26%)
Sep 25, 2025	2.620	2.850	2.510	2.820	1,610,483	+0.24(+9.30%)
Sep 24, 2025	2.490	2.580	2.470	2.580	684,901	+0.11(+4.45%)
Sep 23, 2025	2.750	2.825	2.470	2.470	1,968,625	-0.31(-11.15%)
Sep 22, 2025	2.890	2.950	2.780	2.780	1,506,134	-0.21(-7.02%)
Sep 19, 2025	3.000	3.119	2.940	2.990	1,438,739	-0.02(-0.66%)
Sep 18, 2025	2.955	3.190	2.950	3.010	1,714,208	+0.11(+3.79%)
Sep 17, 2025	2.980	3.050	2.860	2.900	1,322,911	-0.09(-3.01%)
Sep 16, 2025	3.170	3.170	2.970	2.990	1,457,015	-0.18(-5.68%)
Sep 15, 2025	3.000	3.190	2.910	3.170	2,186,033	+0.06(+1.93%)
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	1,832,297	-0.05(-1.38%)
Sep 03, 2025	3.780	3.800	3.410	3.620	2,822,281	-0.18(-4.74%)

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