BioXcel Therapeiutics Inc (BTAI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
-0,96%
|
2,18
|
2,06
|
2,19
|
2,07
|
| 17/05/2024 |
732.954 |
-0,96%
|
2,18
|
2,06
|
2,19
|
2,07
|
| 16/05/2024 |
254.848 |
1,46%
|
2,18
|
2,05
|
2,1447
|
2,09
|
| 15/05/2024 |
492.342 |
-3,29%
|
2,18
|
2,07
|
2,23
|
2,06
|
| 14/05/2024 |
292.804 |
-2,52%
|
2,20
|
2,08
|
2,2899
|
2,13
|
| 13/05/2024 |
314.072 |
4,55%
|
2,15
|
2,135
|
2,2188
|
2,185
|
| 10/05/2024 |
415.606 |
-9,33%
|
2,32
|
2,05
|
2,33
|
2,09
|
| 09/05/2024 |
404.755 |
8,73%
|
2,28
|
2,204
|
2,44
|
2,305
|
| 08/05/2024 |
472.259 |
-9,79%
|
2,36
|
2,11
|
2,36
|
2,12
|
| 07/05/2024 |
405.239 |
-5,18%
|
2,50
|
2,34
|
2,58
|
2,38
|
| 06/05/2024 |
246.045 |
-2,34%
|
2,63
|
2,50
|
2,63
|
2,51
|
| 03/05/2024 |
96.565 |
0,39%
|
2,60
|
2,56
|
2,6701
|
2,57
|
| 02/05/2024 |
104.729 |
0,79%
|
2,61
|
2,50
|
2,58
|
2,56
|
| 01/05/2024 |
107.649 |
0,79%
|
2,61
|
2,51
|
2,626
|
2,54
|
| 30/04/2024 |
103.783 |
-2,33%
|
2,61
|
2,51
|
2,625
|
2,52
|
| 29/04/2024 |
207.030 |
-1,90%
|
2,61
|
2,56
|
2,695
|
2,58
|
| 26/04/2024 |
193.140 |
0,77%
|
2,61
|
2,52
|
2,63
|
2,63
|
| 25/04/2024 |
524.699 |
-3,69%
|
2,72
|
2,555
|
2,72
|
2,61
|
| 24/04/2024 |
752.259 |
-8,75%
|
2,99
|
2,665
|
2,99
|
2,71
|
| 23/04/2024 |
230.274 |
4,21%
|
2,84
|
2,8288
|
3,045
|
2,97
|
| 22/04/2024 |
256.130 |
3,64%
|
2,76
|
2,6091
|
2,86
|
2,85
|
| 19/04/2024 |
363.476 |
7,84%
|
2,76
|
2,522
|
2,79
|
2,75
|
| 18/04/2024 |
155.426 |
-1,54%
|
2,76
|
2,55
|
2,6314
|
2,55
|
| 17/04/2024 |
183.300 |
-3,36%
|
2,76
|
2,59
|
2,74
|
2,59
|
| 16/04/2024 |
138.845 |
-2,55%
|
2,76
|
2,64
|
2,78
|
2,68
|
| 15/04/2024 |
297.876 |
-5,17%
|
2,89
|
2,71
|
2,9713
|
2,75
|
| 12/04/2024 |
685.946 |
3,94%
|
2,78
|
2,775
|
3,099
|
2,90
|
| 11/04/2024 |
170.354 |
6,08%
|
2,67
|
2,5811
|
2,8001
|
2,79
|
| 10/04/2024 |
172.513 |
2,34%
|
2,67
|
2,58
|
2,68
|
2,63
|
| 09/04/2024 |
164.817 |
-3,04%
|
2,67
|
2,55
|
2,66
|
2,55
|
| 08/04/2024 |
82.079 |
-1,13%
|
2,67
|
2,62
|
2,71
|
2,63
|
| 05/04/2024 |
99.929 |
-1,12%
|
2,67
|
2,60
|
2,70
|
2,66
|
| 04/04/2024 |
238.777 |
1,89%
|
2,82
|
2,565
|
2,68
|
2,69
|
| 03/04/2024 |
133.436 |
0,00%
|
2,82
|
2,57
|
2,6701
|
2,64
|
| 02/04/2024 |
272.460 |
-6,38%
|
2,82
|
2,56
|
2,776
|
2,64
|
| 01/04/2024 |
178.223 |
0,00%
|
2,82
|
2,72
|
2,86
|
2,82
|
| 28/03/2024 |
185.491 |
-2,08%
|
2,84
|
2,79
|
2,905
|
2,82
|
| 27/03/2024 |
302.823 |
0,70%
|
2,82
|
2,78
|
2,96
|
2,88
|
| 26/03/2024 |
270.415 |
0,18%
|
2,85
|
2,7301
|
2,86
|
2,855
|
| 25/03/2024 |
634.484 |
1,42%
|
2,60
|
2,75
|
2,96
|
2,85
|
| 22/03/2024 |
244.457 |
-0,71%
|
2,85
|
2,75
|
2,87
|
2,81
|
| 21/03/2024 |
188.297 |
1,80%
|
2,83
|
2,785
|
2,89
|
2,83
|
| 20/03/2024 |
207.605 |
2,21%
|
2,70
|
2,665
|
2,79
|
2,78
|
| 19/03/2024 |
296.030 |
-1,09%
|
2,70
|
2,64
|
2,845
|
2,7101
|
| 18/03/2024 |
268.842 |
2,24%
|
2,82
|
2,6101
|
2,765
|
2,74
|
| 15/03/2024 |
972.629 |
-8,01%
|
2,82
|
2,5801
|
2,88
|
2,64
|
| 14/03/2024 |
585.489 |
0,00%
|
2,85
|
2,745
|
3,08
|
2,87
|
| 13/03/2024 |
298.791 |
1,08%
|
2,80
|
2,70
|
2,90
|
2,80
|
| 12/03/2024 |
877.682 |
-4,48%
|
3,05
|
2,60
|
3,2998
|
2,77
|
| 11/03/2024 |
537.749 |
-7,05%
|
3,06
|
2,88
|
3,1503
|
2,90
|
| 08/03/2024 |
305.138 |
2,63%
|
3,06
|
3,00
|
3,2111
|
3,12
|
| 07/03/2024 |
216.602 |
2,70%
|
2,96
|
2,92
|
3,075
|
3,04
|
| 06/03/2024 |
280.981 |
-1,99%
|
3,08
|
2,92
|
3,08
|
2,96
|
| 05/03/2024 |
234.853 |
-3,21%
|
3,08
|
2,99
|
3,125
|
3,02
|
| 04/03/2024 |
468.173 |
-2,80%
|
3,18
|
3,00
|
3,2099
|
3,12
|
| 01/03/2024 |
312.154 |
0,94%
|
3,36
|
3,15
|
3,295
|
3,21
|
| 29/02/2024 |
300.374 |
-2,75%
|
3,36
|
3,1401
|
3,40
|
3,18
|
| 28/02/2024 |
467.143 |
-1,51%
|
3,14
|
3,22
|
3,435
|
3,27
|
| 27/02/2024 |
841.773 |
7,10%
|
3,14
|
3,14
|
3,50
|
3,32
|
| 26/02/2024 |
585.110 |
0,65%
|
3,08
|
2,965
|
3,15
|
3,09
|
| 23/02/2024 |
717.887 |
-3,16%
|
3,26
|
3,05
|
3,27
|
3,07
|
| 22/02/2024 |
516.555 |
3,18%
|
3,26
|
3,12
|
3,32
|
3,25
|
| 21/02/2024 |
1.398.030 |
-10,26%
|
3,35
|
3,00
|
3,45
|
3,15
|
| 20/02/2024 |
1.341.440 |
0,00%
|
3,50
|
3,46
|
3,7799
|
3,5099
|
| 19/02/2024 |
629.903 |
0,00%
|
3,66
|
3,51
|
3,82
|
3,51
|
| 16/02/2024 |
629.903 |
13,23%
|
3,66
|
3,51
|
3,82
|
3,51
|
| 15/02/2024 |
2.705.608 |
15,17%
|
3,18
|
3,16
|
3,60
|
3,5703
|
| 14/02/2024 |
6.133.679 |
26,02%
|
2,46
|
2,42
|
3,38
|
3,1001
|
| 13/02/2024 |
8.342.820 |
27,18%
|
2,40
|
2,09
|
2,64
|
2,48
|
| 12/02/2024 |
6.150.550 |
-7,12%
|
2,40
|
1,9333
|
2,45
|
1,9597
|
| 09/02/2024 |
5.208.067 |
-44,53%
|
3,68
|
1,91
|
2,78
|
2,08
|
| 08/02/2024 |
366.788 |
-0,79%
|
3,96
|
3,55
|
3,818
|
3,75
|
| 07/02/2024 |
557.827 |
-6,81%
|
3,96
|
3,606
|
3,96
|
3,765
|
| 06/02/2024 |
1.392.848 |
8,90%
|
3,59
|
3,49
|
4,17
|
4,04
|
| 05/02/2024 |
2.290.367 |
22,18%
|
3,35
|
3,15
|
3,865
|
3,7387
|
| 02/02/2024 |
186.073 |
-3,77%
|
3,16
|
3,035
|
3,18
|
3,06
|
| 01/02/2024 |
180.617 |
-1,24%
|
3,25
|
3,105
|
3,285
|
3,18
|
| 31/01/2024 |
169.821 |
-5,57%
|
3,43
|
3,23
|
3,45
|
3,22
|
| 30/01/2024 |
370.548 |
-0,58%
|
3,42
|
3,34
|
3,6098
|
3,41
|
| 29/01/2024 |
391.835 |
3,63%
|
3,31
|
3,12
|
3,50
|
3,43
|
| 26/01/2024 |
396.336 |
0,91%
|
2,82
|
3,17
|
3,50
|
3,32
|
| 25/01/2024 |
655.984 |
17,08%
|
2,82
|
2,87
|
3,28
|
3,29
|
| 24/01/2024 |
388.207 |
1,81%
|
2,82
|
2,78
|
2,86
|
2,81
|
| 23/01/2024 |
241.792 |
5,75%
|
2,59
|
2,61
|
2,76
|
2,76
|
| 22/01/2024 |
234.311 |
1,56%
|
2,52
|
2,53
|
2,625
|
2,61
|
| 19/01/2024 |
150.511 |
0,79%
|
2,51
|
2,49
|
2,5901
|
2,56
|
| 18/01/2024 |
222.319 |
1,20%
|
2,50
|
2,4499
|
2,56
|
2,54
|
| 17/01/2024 |
140.170 |
-0,60%
|
2,50
|
2,50
|
2,5478
|
2,505
|
| 16/01/2024 |
306.777 |
-4,18%
|
2,61
|
2,51
|
2,76
|
2,52
|
| 15/01/2024 |
231.837 |
-1,87%
|
2,70
|
2,625
|
2,76
|
2,63
|
| 12/01/2024 |
231.837 |
-1,87%
|
2,70
|
2,625
|
2,76
|
2,63
|
| 11/01/2024 |
267.329 |
-1,83%
|
2,70
|
2,59
|
2,705
|
2,68
|
| 10/01/2024 |
223.063 |
-1,44%
|
2,77
|
2,705
|
2,89
|
2,7302
|
| 09/01/2024 |
187.188 |
-4,48%
|
2,77
|
2,7446
|
2,88
|
2,77
|
| 08/01/2024 |
421.899 |
3,20%
|
2,77
|
2,72
|
2,91
|
2,90
|
| 05/01/2024 |
189.797 |
0,36%
|
2,80
|
2,73
|
2,85
|
2,81
|
| 04/01/2024 |
412.606 |
0,72%
|
2,80
|
2,71
|
2,88
|
2,80
|
| 03/01/2024 |
397.085 |
-5,12%
|
2,84
|
2,76
|
2,883
|
2,78
|
| 02/01/2024 |
271.877 |
-0,68%
|
2,91
|
2,90
|
3,00
|
2,93
|
| 29/12/2023 |
359.458 |
-1,67%
|
3,02
|
2,90
|
3,05
|
2,95
|
Por favor leia o