Stockscreener 앱 받기
1.70
6.08%
-0.11
시간 외 거래:
1.68
-0.02
-1.18%
Bioxcel Therapeutics Inc 주식 (BTAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-28 | $1.82 | $1.65 | $0.1696 | 350,972.0 | -6.08% |
| 2025-07-25 | $1.83 | $1.75 | $0.08 | 213,589.0 | +4.62% |
| 2025-07-24 | $1.80 | $1.70 | $0.105 | 334,495.0 | -4.42% |
| 2025-07-23 | $1.84 | $1.79 | $0.0485 | 126,800.0 | +0.28% |
| 2025-07-22 | $1.92 | $1.74 | $0.1802 | 384,208.0 | -4.50% |
| 2025-07-21 | $1.95 | $1.88 | $0.07 | 262,282.0 | -1.05% |
| 2025-07-18 | $2.00 | $1.87 | $0.128 | 174,676.0 | -1.55% |
| 2025-07-17 | $1.98 | $1.87 | $0.1141 | 279,911.0 | -0.51% |
| 2025-07-16 | $2.01 | $1.86 | $0.1493 | 287,757.0 | +2.63% |
| 2025-07-15 | $2.27 | $1.88 | $0.39 | 1,400,434.0 | -5.94% |
| 2025-07-14 | $2.07 | $1.90 | $0.17 | 274,203.0 | +2.54% |
| 2025-07-11 | $2.06 | $1.91 | $0.1468 | 139,920.0 | -1.50% |
| 2025-07-10 | $2.15 | $1.99 | $0.1567 | 300,851.0 | +0.25% |
| 2025-07-09 | $2.10 | $1.96 | $0.14 | 297,123.0 | -0.75% |
| 2025-07-08 | $2.03 | $1.81 | $0.22 | 292,827.0 | +5.79% |
| 2025-07-07 | $2.00 | $1.83 | $0.17 | 264,248.0 | -1.55% |
| 2025-07-03 | $1.98 | $1.92 | $0.064 | 78,653.0 | +0.00% |
| 2025-07-02 | $2.00 | $1.88 | $0.12 | 215,136.0 | -2.03% |
| 2025-07-01 | $2.00 | $1.86 | $0.14 | 279,968.0 | +8.84% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $2.27 | $1.65 | $0.62 | 6,309,025.0 | -6.08% |
| 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% |
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% |
1.32%
1.06%
자본화:
|
볼륨(24시간):