BioXcel Therapeiutics Inc (BTAI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	436.607	2,04%	3,02	2,925	3,025	3,00
27/12/2023	488.981	-2,97%	3,02	2,91	3,06	2,94
26/12/2023	375.952	0,00%	3,02	2,96	3,092	3,03
22/12/2023	423.287	2,02%	3,00	2,97	3,1104	3,03
21/12/2023	333.677	0,00%	3,00	2,97	3,092	2,97
20/12/2023	525.927	-5,71%	3,15	2,9516	3,175	2,97
19/12/2023	316.986	-1,25%	3,15	3,12	3,2588	3,15
18/12/2023	266.948	-1,54%	3,22	3,10	3,27	3,19
15/12/2023	376.916	0,00%	3,23	3,11	3,28	3,24
14/12/2023	512.577	1,25%	3,23	3,1711	3,34	3,24
13/12/2023	418.086	0,95%	3,16	3,10	3,25	3,20
12/12/2023	650.177	1,77%	3,27	3,11	3,3787	3,17
11/12/2023	376.811	-1,74%	3,27	3,0701	3,34	3,115
08/12/2023	586.890	-9,43%	3,57	3,15	3,515	3,17
07/12/2023	305.919	-2,24%	3,57	3,47	3,64	3,49
06/12/2023	311.142	-3,77%	3,69	3,57	3,78	3,57
05/12/2023	316.195	-2,88%	3,85	3,69	3,905	3,71
04/12/2023	329.173	-1,80%	3,86	3,81	3,95	3,82
01/12/2023	364.103	2,37%	3,86	3,67	3,90	3,89
30/11/2023	769.183	-2,56%	3,86	3,80	3,971	3,8002
29/11/2023	811.592	-0,26%	3,86	3,8404	4,10	3,90
28/11/2023	395.130	1,82%	3,81	3,755	4,01	3,91
27/11/2023	598.797	-2,29%	3,93	3,7399	3,93	3,84
24/11/2023	236.612	3,13%	3,95	3,7911	3,99	3,95
23/11/2023	526.225	-0,77%	3,95	3,75	4,01	3,87
22/11/2023	519.931	-2,05%	3,95	3,75	4,01	3,82
21/11/2023	692.995	1,83%	3,91	3,785	4,06	3,90
20/11/2023	1.139.027	-6,78%	4,14	3,74	4,2499	3,85
17/11/2023	1.079.645	-2,35%	4,26	4,11	4,32	4,15
16/11/2023	869.229	-3,41%	4,52	4,1638	4,52	4,25
15/11/2023	1.983.634	5,92%	4,25	4,23	4,8908	4,47
14/11/2023	5.272.981	-25,23%	3,50	3,36	4,25	4,12
13/11/2023	2.229.923	6,58%	5,20	4,75	5,6199	5,51
10/11/2023	1.814.516	9,30%	4,65	4,64	5,32	5,17
09/11/2023	1.072.207	1,50%	4,87	4,29	4,83	4,73
08/11/2023	1.804.865	-3,72%	4,70	4,345	4,9592	4,66
07/11/2023	2.047.184	1,04%	4,70	4,55	5,17	4,84
06/11/2023	4.679.812	3,43%	4,81	4,42	4,9296	4,7992
03/11/2023	2.179.456	10,53%	4,30	3,86	4,72	4,4103
02/11/2023	2.253.309	-9,11%	4,13	3,92	4,4487	3,99
01/11/2023	4.476.116	9,34%	3,92	4,13	4,78	4,39
31/10/2023	2.732.458	0,63%	3,05	3,58	4,1686	4,015
30/10/2023	8.979.483	30,72%	3,05	3,05	4,199	3,9608
27/10/2023	3.137.121	3,67%	2,95	2,95	3,35	3,11
26/10/2023	3.912.831	7,42%	2,67	2,57	3,12	3,04
25/10/2023	42.189.158	19,66%	2,36	2,73	3,35	2,80
24/10/2023	377.920	0,86%	2,42	2,33	2,51	2,34
23/10/2023	329.009	-4,53%	2,42	2,31	2,4399	2,32
20/10/2023	374.272	-3,09%	2,59	2,415	2,62	2,51
19/10/2023	338.607	-3,36%	2,71	2,58	2,76	2,59
18/10/2023	243.133	-7,24%	2,89	2,67	2,89	2,69
17/10/2023	410.187	-1,73%	2,93	2,82	3,005	2,899
16/10/2023	640.741	-5,75%	3,04	2,875	3,10	2,95
13/10/2023	477.394	4,33%	2,99	2,88	3,17	3,13
12/10/2023	631.044	-7,25%	3,22	2,885	3,23	3,005
11/10/2023	1.745.568	-2,70%	3,16	3,07	3,71	3,24
10/10/2023	5.762.712	20,44%	2,79	2,71	3,6172	3,30