BioXcel Therapeiutics Inc (BTAI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	378.328	-2,49%	2,77	2,65	2,9389	2,74
06/10/2023	789.782	8,75%	2,62	2,56	2,82	2,86
05/10/2023	957.035	-0,76%	2,45	2,43	2,645	2,63
04/10/2023	4.708.259	13,25%	2,28	2,26	3,10	2,65
03/10/2023	558.456	-3,70%	2,40	2,23	2,40	2,34
02/10/2023	518.499	-3,95%	2,55	2,335	2,55	2,43
29/09/2023	450.369	1,61%	2,53	2,52	2,70	2,53
28/09/2023	518.993	-8,76%	2,76	2,48	2,74	2,50
27/09/2023	276.399	-0,73%	2,85	2,73	2,885	2,74
26/09/2023	342.889	-3,17%	2,88	2,76	3,00	2,75
25/09/2023	298.986	-2,41%	2,88	2,805	2,97	2,84
22/09/2023	437.868	-3,64%	2,94	2,865	3,03	2,91
21/09/2023	496.399	0,00%	3,12	2,87	3,06	3,02
20/09/2023	345.094	-3,21%	3,16	3,02	3,235	3,02
19/09/2023	405.292	-1,27%	3,39	3,03	3,215	3,12
18/09/2023	595.182	-5,39%	3,39	3,09	3,54	3,16
15/09/2023	3.244.846	-2,05%	3,39	3,24	3,46	3,34
14/09/2023	430.574	0,89%	3,39	3,29	3,48	3,41
13/09/2023	445.795	1,20%	3,47	3,32	3,495	3,38
12/09/2023	482.009	-4,84%	3,47	3,31	3,49	3,34
11/09/2023	542.642	-6,15%	3,74	3,42	3,74	3,51
08/09/2023	771.033	9,36%	3,80	3,3703	3,91	3,74
07/09/2023	646.421	-2,56%	3,80	3,34	3,54	3,42
06/09/2023	932.318	-9,44%	3,80	3,50	3,92	3,50
05/09/2023	562.210	0,91%	3,80	3,64	3,89	3,865
04/09/2023	463.898	1,32%	3,79	3,765	3,95	3,83
01/09/2023	463.898	1,32%	3,79	3,765	3,95	3,83
31/08/2023	368.380	-3,33%	3,88	3,765	3,905	3,78
30/08/2023	332.335	0,77%	3,93	3,77	3,94	3,93
29/08/2023	309.318	1,56%	3,83	3,76	4,01	3,90
28/08/2023	350.920	-4,48%	3,97	3,82	4,08	3,84
25/08/2023	555.846	2,70%	3,97	3,73	4,06	4,00
24/08/2023	484.952	-0,99%	4,00	3,89	4,01	3,99
23/08/2023	567.911	2,03%	4,00	3,98	4,36	4,03
22/08/2023	607.661	-0,50%	3,97	3,86	4,1584	3,95
21/08/2023	874.213	-8,31%	4,13	3,97	4,315	3,97
18/08/2023	884.219	-1,14%	4,29	4,19	4,5299	4,33
17/08/2023	1.152.614	5,04%	4,14	4,06	4,57	4,38
16/08/2023	1.177.345	0,73%	4,20	4,0175	4,35	4,17
15/08/2023	2.530.052	-4,39%	4,20	3,95	4,4775	4,14
14/08/2023	6.492.725	-41,62%	5,00	3,815	5,02	4,32
11/08/2023	607.730	0,14%	7,43	7,07	7,515	7,40
10/08/2023	620.598	-0,67%	7,48	7,36	7,795	7,39
09/08/2023	579.292	1,64%	7,48	7,15	7,59	7,44
08/08/2023	444.623	-1,48%	7,40	7,11	7,45	7,32
07/08/2023	715.943	-1,07%	7,79	6,96	7,61	7,43
04/08/2023	527.779	-2,72%	7,79	7,48	7,8471	7,51
03/08/2023	457.068	-2,03%	7,79	7,61	7,99	7,72
02/08/2023	840.839	5,07%	9,03	7,32	7,93	7,88
01/08/2023	2.254.302	-17,94%	9,03	7,3216	9,03	7,50
31/07/2023	641.646	-4,59%	9,68	9,07	9,7668	9,14
28/07/2023	676.822	0,74%	9,57	9,54	10,08	9,58
27/07/2023	789.427	-7,45%	10,13	9,36	10,4285	9,56
26/07/2023	366.358	1,08%	10,13	10,13	10,5799	10,33
25/07/2023	713.244	-2,74%	10,89	10,13	11,10	10,65
24/07/2023	501.082	-1,17%	11,08	10,66	11,24	10,95
21/07/2023	681.129	-1,34%	11,62	10,73	11,74	11,08
20/07/2023	624.300	-5,23%	11,62	11,09	12,0185	11,23
19/07/2023	1.064.676	6,73%	10,75	11,20	12,2085	12,05
18/07/2023	1.103.618	5,22%	10,75	10,7006	11,638	11,29
17/07/2023	936.625	4,18%	10,18	10,02	10,88	10,73
14/07/2023	961.077	-9,13%	11,18	10,26	11,3599	10,35
13/07/2023	1.789.068	0,09%	11,40	11,20	12,3999	11,39
12/07/2023	1.791.351	7,96%	10,59	10,5015	11,65	11,40
11/07/2023	1.438.525	3,85%	10,05	9,8215	10,58	10,53
10/07/2023	2.453.211	-0,49%	10,03	9,26	10,15	10,12
07/07/2023	4.132.379	-6,53%	11,00	9,66	11,235	10,17
06/07/2023	13.919.485	-3,12%	10,35	8,80	11,61	10,86
05/07/2023	22.130.068	42,15%	8,35	8,04	11,43	11,2015
04/07/2023	6.436.881	18,17%	6,80	6,78	8,15	7,87
03/07/2023	6.433.680	17,42%	6,80	6,78	8,15	7,82
30/06/2023	5.234.702	3,42%	6,81	6,42	7,14	6,6088
29/06/2023	15.053.693	-63,79%	8,48	5,88	9,46	6,3985
28/06/2023	431.946	3,82%	17,07	16,80	17,7844	17,67
27/06/2023	447.561	-2,85%	17,52	16,68	17,52	17,02
26/06/2023	444.820	-7,01%	18,44	17,45	19,07	17,52
23/06/2023	520.383	-0,79%	18,66	18,38	18,99	18,84
22/06/2023	157.305	-1,00%	20,02	18,72	19,55	18,87
21/06/2023	254.915	-4,08%	20,02	18,94	20,03	19,06
20/06/2023	286.046	-1,19%	20,02	19,26	20,16	19,87
19/06/2023	1.079.184	-6,47%	20,50	19,54	21,91	20,11
16/06/2023	1.079.184	-6,47%	20,50	19,54	21,91	20,11
15/06/2023	288.971	1,03%	20,50	20,7415	22,055	21,50
14/06/2023	356.184	5,61%	20,50	20,1801	21,8385	21,28
13/06/2023	283.959	3,87%	20,79	19,52	20,49	20,15
12/06/2023	353.260	-5,64%	20,79	19,08	21,07	19,40
09/06/2023	324.158	0,78%	20,50	19,81	20,67	20,56
08/06/2023	277.739	-2,58%	20,90	20,00	20,99	20,40
07/06/2023	431.335	1,70%	20,79	20,71	21,53	20,94
06/06/2023	459.252	5,97%	19,54	19,42	20,75	20,59
05/06/2023	268.428	2,64%	18,77	18,74	19,58	19,43
02/06/2023	389.309	4,30%	18,31	17,56	18,995	18,93
01/06/2023	320.536	1,17%	17,92	17,69	19,09	18,15
31/05/2023	348.437	0,37%	18,95	18,71	19,61	17,94
30/05/2023	348.437	0,37%	18,95	18,71	19,61	18,94
29/05/2023	722.165	-2,33%	19,10	17,70	19,25	18,87
26/05/2023	722.165	-2,33%	19,10	17,70	19,25	18,87
25/05/2023	2.098.756	-25,49%	25,92	17,07	26,22	19,32
24/05/2023	214.247	0,35%	25,51	25,24	26,06	25,93
23/05/2023	232.947	-0,31%	25,86	25,30	27,10	25,84