Stockscreener 앱 받기
0.341
8.12%
0.0256
Bioxcel Therapeutics Inc 주식 (BTAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.3441 | $0.3001 | $0.044 | 825,348.0 | +8.12% |
| 2024-12-19 | $0.3552 | $0.3153 | $0.0399 | 761,325.0 | -11.20% |
| 2024-12-18 | $0.3988 | $0.35 | $0.0488 | 1,201,947.0 | -8.95% |
| 2024-12-17 | $0.3994 | $0.3855 | $0.0139 | 532,260.0 | -4.01% |
| 2024-12-16 | $0.52 | $0.345 | $0.175 | 2,105,846.0 | -1.38% |
| 2024-12-13 | $0.4235 | $0.3982 | $0.0253 | 248,883.0 | +0.54% |
| 2024-12-12 | $0.4473 | $0.3861 | $0.0612 | 456,766.0 | -4.90% |
| 2024-12-11 | $0.479 | $0.4126 | $0.0664 | 646,835.0 | -1.91% |
| 2024-12-10 | $0.50 | $0.43 | $0.07 | 513,167.0 | -7.79% |
| 2024-12-09 | $0.5566 | $0.4389 | $0.1177 | 3,486,517.0 | +16.85% |
| 2024-12-06 | $0.41 | $0.384 | $0.026 | 656,641.0 | +6.75% |
| 2024-12-05 | $0.4093 | $0.3553 | $0.054 | 558,487.0 | -5.02% |
| 2024-12-04 | $0.4199 | $0.3813 | $0.0386 | 1,025,751.0 | -1.37% |
| 2024-12-03 | $0.4425 | $0.403 | $0.0395 | 439,358.0 | -5.18% |
| 2024-12-02 | $0.4373 | $0.42 | $0.0173 | 504,621.0 | +5.24% |
| 2024-11-29 | $0.4661 | $0.40 | $0.0661 | 1,961,694.0 | -9.66% |
| 2024-11-27 | $0.4699 | $0.4202 | $0.0497 | 737,364.0 | -2.46% |
| 2024-11-26 | $0.50 | $0.455 | $0.045 | 444,726.0 | -1.32% |
| 2024-11-25 | $0.50 | $0.4506 | $0.0494 | 1,020,271.0 | -7.66% |
| 2024-11-22 | $0.5516 | $0.49 | $0.0616 | 1,843,205.0 | -10.80% |
Bioxcel Therapeutics Inc 주식 (BTAI) 연도별 가격 이력
이 심층 분석에서는 Bioxcel Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bioxcel Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bioxcel Therapeutics Inc 주식 (BTAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.5566 | $0.3001 | $0.2565 | 14,789,100.0 | -16.56% |
| 2024-11 | $0.76 | $0.40 | $0.36 | 12,707,363.0 | -38.71% |
| 2024-10 | $0.83 | $0.5117 | $0.3183 | 8,303,782.0 | +9.31% |
| 2024-09 | $0.8351 | $0.505 | $0.3301 | 13,584,808.0 | -0.81% |
| 2024-08 | $1.13 | $0.58 | $0.55 | 10,514,725.0 | -45.09% |
| 2024-07 | $1.37 | $1.03 | $0.335 | 12,250,129.0 | -12.50% |
| 2024-06 | $1.83 | $1.11 | $0.72 | 14,140,151.0 | -29.28% |
| 2024-05 | $2.67 | $1.74 | $0.9301 | 12,854,158.0 | -28.17% |
| 2024-04 | $3.10 | $2.51 | $0.589 | 9,084,980.0 | -10.64% |
| 2024-03 | $3.30 | $2.58 | $0.7199 | 13,503,331.0 | -11.32% |
| 2024-02 | $4.17 | $1.91 | $2.26 | 71,923,099.0 | -1.24% |
| 2024-01 | $3.61 | $2.45 | $1.16 | 10,302,405.0 | +9.15% |
Bioxcel Therapeutics Inc 주식 (BTAI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.95 | $2.90 | $1.05 | 13,332,025.0 | -22.37% |
| 2023-11 | $5.62 | $3.36 | $2.26 | 56,468,548.0 | -5.35% |
| 2023-10 | $4.20 | $2.23 | $1.97 | 127,900,195.0 | +58.70% |
| 2023-09 | $3.95 | $2.48 | $1.47 | 18,617,642.0 | -33.07% |
| 2023-08 | $9.03 | $3.73 | $5.30 | 35,833,862.0 | -58.64% |
| 2023-07 | $12.40 | $6.78 | $5.62 | 102,735,455.0 | +37.24% |
| 2023-06 | $22.05 | $5.88 | $16.18 | 46,825,823.0 | -62.88% |
| 2023-05 | $29.56 | $17.00 | $12.56 | 13,617,730.0 | -13.00% |
| 2023-04 | $23.58 | $16.51 | $7.07 | 7,409,635.0 | +10.50% |
| 2023-03 | $32.87 | $17.52 | $15.35 | 15,793,033.0 | -41.54% |
| 2023-02 | $34.12 | $27.57 | $6.55 | 7,906,972.0 | +11.92% |
| 2023-01 | $32.96 | $20.86 | $12.10 | 7,306,983.0 | +32.77% |
Bioxcel Therapeutics Inc 주식 (BTAI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.65 | $17.01 | $5.64 | 6,436,385.0 | +29.63% |
| 2022-11 | $17.43 | $11.26 | $6.17 | 4,932,931.0 | +31.61% |
| 2022-10 | $13.10 | $10.00 | $3.10 | 4,115,455.0 | +6.51% |
| 2022-09 | $15.42 | $10.98 | $4.44 | 4,535,217.0 | -13.60% |
| 2022-08 | $16.81 | $13.21 | $3.60 | 6,608,550.0 | -11.40% |
| 2022-07 | $18.08 | $13.53 | $4.55 | 8,189,482.0 | +16.97% |
| 2022-06 | $13.63 | $8.79 | $4.84 | 13,732,680.0 | +12.82% |
| 2022-05 | $14.86 | $9.08 | $5.78 | 12,122,815.0 | -10.76% |
| 2022-04 | $24.57 | $12.33 | $12.24 | 31,440,121.0 | -37.30% |
| 2022-03 | $23.52 | $14.44 | $9.08 | 8,446,892.0 | +14.20% |
| 2022-02 | $19.68 | $14.98 | $4.70 | 6,193,438.0 | +8.34% |
| 2022-01 | $23.20 | $14.32 | $8.88 | 5,536,632.0 | -16.87% |
2.88%
2.65%
자본화:
|
볼륨(24시간):