Stockscreener 앱 받기
0.58
2.06%
0.0117
시간 외 거래:
.54
-0.04
-6.90%
Bioxcel Therapeutics Inc 주식 (BTAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.5838 | $0.511 | $0.0728 | 364,315.0 | +2.06% |
| 2024-11-15 | $0.5699 | $0.52 | $0.0499 | 447,706.0 | +9.20% |
| 2024-11-14 | $0.63 | $0.50 | $0.13 | 743,665.0 | -15.93% |
| 2024-11-13 | $0.69 | $0.5925 | $0.0975 | 528,707.0 | -6.92% |
| 2024-11-12 | $0.7157 | $0.6505 | $0.0652 | 755,924.0 | -7.61% |
| 2024-11-11 | $0.72 | $0.6607 | $0.0593 | 681,043.0 | +5.85% |
| 2024-11-08 | $0.689 | $0.653 | $0.036 | 303,162.0 | +1.48% |
| 2024-11-07 | $0.76 | $0.6528 | $0.1072 | 765,299.0 | -8.21% |
| 2024-11-06 | $0.74 | $0.66 | $0.08 | 515,442.0 | +7.86% |
| 2024-11-05 | $0.6801 | $0.63 | $0.0501 | 221,538.0 | +4.95% |
| 2024-11-04 | $0.66 | $0.6201 | $0.0399 | 239,369.0 | +0.28% |
| 2024-11-01 | $0.6888 | $0.64 | $0.0488 | 276,906.0 | -3.55% |
| 2024-10-31 | $0.7235 | $0.64 | $0.0835 | 412,086.0 | -6.61% |
| 2024-10-30 | $0.83 | $0.70 | $0.13 | 845,211.0 | +0.45% |
| 2024-10-29 | $0.72 | $0.6408 | $0.0792 | 587,668.0 | +6.57% |
| 2024-10-28 | $0.667 | $0.6106 | $0.0564 | 458,482.0 | +9.24% |
| 2024-10-25 | $0.651 | $0.60 | $0.051 | 359,869.0 | +1.77% |
| 2024-10-24 | $0.6225 | $0.5791 | $0.0434 | 304,928.0 | +3.56% |
| 2024-10-23 | $0.5884 | $0.5651 | $0.0233 | 138,192.0 | -0.53% |
| 2024-10-22 | $0.589 | $0.5511 | $0.0379 | 306,044.0 | +6.06% |
| 2024-10-21 | $0.5855 | $0.5434 | $0.0421 | 202,985.0 | -2.93% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.76 | $0.50 | $0.26 | 6,207,391.0 | -13.02% |
| 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% |
3.66%
1.11%
자본화:
|
볼륨(24시간):