Stockscreener 앱 받기
3.79
6.16%
0.22
시간 외 거래:
3.88
0.09
+2.37%
Bioxcel Therapeutics Inc 주식 (BTAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $4.04 | $3.56 | $0.4797 | 2,829,439.0 | +6.16% |
| 2025-09-04 | $3.72 | $3.48 | $0.24 | 1,805,796.0 | -1.38% |
| 2025-09-03 | $3.80 | $3.41 | $0.39 | 2,799,032.0 | -4.74% |
| 2025-09-02 | $4.20 | $3.77 | $0.43 | 3,028,410.0 | -6.17% |
| 2025-08-29 | $4.09 | $3.80 | $0.2917 | 2,683,735.0 | -1.22% |
| 2025-08-28 | $4.26 | $3.81 | $0.45 | 6,101,081.0 | +3.54% |
| 2025-08-27 | $5.19 | $3.93 | $1.26 | 39,279,534.0 | -24.43% |
| 2025-08-26 | $5.25 | $4.74 | $0.51 | 6,687,583.0 | +1.55% |
| 2025-08-25 | $5.18 | $4.71 | $0.47 | 3,026,462.0 | +3.61% |
| 2025-08-22 | $5.60 | $4.90 | $0.70 | 3,904,178.0 | -4.78% |
| 2025-08-21 | $5.42 | $4.70 | $0.72 | 3,999,548.0 | +3.77% |
| 2025-08-20 | $5.22 | $4.46 | $0.76 | 5,335,826.0 | +2.44% |
| 2025-08-19 | $5.34 | $4.77 | $0.5745 | 6,961,989.0 | -13.23% |
| 2025-08-18 | $6.85 | $5.46 | $1.39 | 33,860,240.0 | +3.47% |
| 2025-08-15 | $5.49 | $4.10 | $1.39 | 7,859,736.0 | +15.37% |
| 2025-08-14 | $6.23 | $4.61 | $1.62 | 8,207,635.0 | -15.18% |
| 2025-08-13 | $7.36 | $5.16 | $2.20 | 15,227,646.0 | -17.65% |
| 2025-08-12 | $8.08 | $4.80 | $3.28 | 35,313,834.0 | +6.25% |
| 2025-08-11 | $6.69 | $4.27 | $2.42 | 40,609,411.0 | +58.42% |
| 2025-08-08 | $4.68 | $3.57 | $1.11 | 42,974,488.0 | +18.48% |
| 2025-08-07 | $3.70 | $3.06 | $0.64 | 14,525,684.0 | +2.71% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $4.20 | $3.41 | $0.79 | 13,292,116.0 | -6.42% |
| 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% |
1.40%
자본화:
|
볼륨(24시간):