Stockscreener 앱 받기
0.867
2.30%
0.0195
시간 외 거래:
.88
0.013
+1.50%
Bioxcel Therapeutics Inc 주식 (BTAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $0.8784 | $0.8401 | $0.0383 | 242,775.0 | +2.30% |
| 2026-07-24 | $0.8856 | $0.83 | $0.0556 | 258,496.0 | -2.62% |
| 2026-07-23 | $0.9014 | $0.841 | $0.0604 | 344,800.0 | -1.08% |
| 2026-07-22 | $0.9235 | $0.8711 | $0.0524 | 250,008.0 | -1.98% |
| 2026-07-21 | $0.9099 | $0.8601 | $0.0498 | 278,221.0 | +1.70% |
| 2026-07-20 | $0.92 | $0.84 | $0.08 | 460,632.0 | -0.54% |
| 2026-07-17 | $0.889 | $0.80 | $0.089 | 645,869.0 | +1.99% |
| 2026-07-16 | $0.9299 | $0.851 | $0.0789 | 725,497.0 | -5.58% |
| 2026-07-15 | $1.05 | $0.8919 | $0.1581 | 1,563,225.0 | -10.53% |
| 2026-07-14 | $1.17 | $0.88 | $0.29 | 4,686,287.0 | +16.75% |
| 2026-07-13 | $0.929 | $0.81 | $0.119 | 1,453,417.0 | +7.91% |
| 2026-07-10 | $0.867 | $0.79 | $0.077 | 711,056.0 | -2.42% |
| 2026-07-09 | $0.88 | $0.7365 | $0.1435 | 2,209,321.0 | +4.44% |
| 2026-07-08 | $1.05 | $0.7949 | $0.2551 | 4,968,750.0 | -22.87% |
| 2026-07-07 | $1.12 | $1.04 | $0.08 | 3,992,023.0 | -5.45% |
| 2026-07-06 | $1.35 | $1.10 | $0.25 | 4,052,044.0 | -20.29% |
| 2026-07-02 | $1.42 | $1.34 | $0.08 | 310,831.0 | +0.73% |
| 2026-07-01 | $1.42 | $1.36 | $0.0599 | 331,610.0 | -2.84% |
| 2026-06-30 | $1.43 | $1.38 | $0.045 | 344,941.0 | +0.71% |
| 2026-06-29 | $1.46 | $1.28 | $0.1787 | 1,133,324.0 | +6.87% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $1.42 | $0.7365 | $0.6835 | 27,727,637.0 | -38.51% |
| 2026-06 | $1.46 | $1.05 | $0.4088 | 13,105,199.0 | +20.51% |
| 2026-05 | $1.42 | $1.07 | $0.345 | 13,971,812.0 | -4.88% |
| 2026-04 | $1.42 | $1.01 | $0.41 | 22,558,620.0 | -8.21% |
| 2026-03 | $1.83 | $1.15 | $0.68 | 65,366,886.0 | -19.76% |
| 2026-02 | $1.79 | $1.36 | $0.43 | 5,976,914.0 | +5.03% |
| 2026-01 | $2.12 | $1.52 | $0.60 | 12,726,071.0 | -0.63% |
Bioxcel Therapeutics Inc 주식 (BTAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.30 | $1.50 | $0.80 | 9,740,299.0 | -32.00% |
| 2025-11 | $2.33 | $1.53 | $0.7994 | 13,243,832.0 | +9.76% |
| 2025-10 | $2.87 | $1.98 | $0.8936 | 22,735,952.0 | -19.92% |
| 2025-09 | $4.29 | $2.47 | $1.82 | 41,765,805.0 | -36.79% |
| 2025-08 | $8.08 | $1.33 | $6.75 | 554,189,791.0 | +209.16% |
| 2025-07 | $2.27 | $1.30 | $0.97 | 7,055,353.0 | -27.62% |
| 2025-06 | $2.22 | $1.18 | $1.04 | 5,828,166.0 | +53.39% |
| 2025-05 | $1.95 | $1.17 | $0.78 | 8,060,147.0 | -36.22% |
| 2025-04 | $2.11 | $1.29 | $0.82 | 2,035,005.0 | -8.87% |
| 2025-03 | $6.83 | $1.76 | $5.07 | 171,001,485.0 | -6.02% |
| 2025-02 | $3.15 | $0.16 | $2.99 | 125,314,420.0 | +562.58% |
| 2025-01 | $0.5785 | $0.2968 | $0.2817 | 58,423,078.0 | -12.81% |
Bioxcel Therapeutics Inc 주식 (BTAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.5566 | $0.3001 | $0.2565 | 19,898,826.0 | -10.23% |
| 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% |
0.30%
2.01%
자본화:
|
볼륨(24시간):