Stockscreener 앱 받기
1.8817
1.05%
-0.0183
Bioxcel Therapeutics Inc 주식 (BTAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $2.00 | $1.87 | $0.13 | 450,460.0 | -0.96% |
| 2025-11-03 | $2.00 | $1.90 | $0.10 | 578,030.0 | -7.32% |
| 2025-10-31 | $2.07 | $1.98 | $0.0936 | 548,010.0 | +1.49% |
| 2025-10-30 | $2.15 | $1.98 | $0.1665 | 821,830.0 | -2.42% |
| 2025-10-29 | $2.18 | $2.05 | $0.13 | 887,924.0 | -5.05% |
| 2025-10-28 | $2.29 | $2.15 | $0.138 | 747,513.0 | -4.39% |
| 2025-10-27 | $2.40 | $2.26 | $0.14 | 729,526.0 | -2.15% |
| 2025-10-24 | $2.46 | $2.25 | $0.2099 | 768,142.0 | +3.10% |
| 2025-10-23 | $2.28 | $2.14 | $0.14 | 636,790.0 | +1.80% |
| 2025-10-22 | $2.31 | $2.13 | $0.1756 | 746,588.0 | +0.91% |
| 2025-10-21 | $2.30 | $2.18 | $0.12 | 854,879.0 | -3.93% |
| 2025-10-20 | $2.40 | $2.28 | $0.115 | 564,734.0 | -0.87% |
| 2025-10-17 | $2.48 | $2.26 | $0.2198 | 933,180.0 | -6.10% |
| 2025-10-16 | $2.70 | $2.42 | $0.28 | 1,093,375.0 | -8.21% |
| 2025-10-15 | $2.75 | $2.61 | $0.145 | 1,049,834.0 | +2.29% |
| 2025-10-14 | $2.71 | $2.52 | $0.188 | 997,625.0 | +0.38% |
| 2025-10-13 | $2.65 | $2.50 | $0.1499 | 1,085,362.0 | +2.76% |
| 2025-10-10 | $2.81 | $2.52 | $0.295 | 1,339,190.0 | -8.63% |
| 2025-10-09 | $2.87 | $2.68 | $0.19 | 1,861,349.0 | +4.51% |
| 2025-10-08 | $2.70 | $2.46 | $0.24 | 1,549,534.0 | +6.40% |
| 2025-10-07 | $2.57 | $2.42 | $0.15 | 911,343.0 | -1.96% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $2.00 | $1.87 | $0.13 | 1,028,490.0 | -8.21% |
| 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% |
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% |
1.17%
0.32%
자본화:
|
볼륨(24시간):