BioXcel Therapeiutics Inc (BTAI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	238.132	2,78%	25,45	25,45	26,33	25,92
19-05-2023	268.201	-4,94%	27,00	25,11	27,1999	25,22
18-05-2023	235.315	-1,23%	27,04	26,06	27,51	26,53
17-05-2023	277.068	-2,47%	27,69	26,43	27,70	26,86
16-05-2023	375.937	1,14%	27,07	26,215	28,4569	27,54
15-05-2023	306.610	-0,87%	27,63	26,78	27,95	27,23
12-05-2023	203.409	1,48%	27,35	26,6201	27,63	27,47
11-05-2023	322.245	-5,28%	28,73	26,56	28,94	27,07
10-05-2023	456.630	4,84%	28,28	27,39	29,56	28,58
09-05-2023	339.758	3,53%	25,86	25,04	27,325	27,26
08-05-2023	530.858	13,64%	21,00	21,00	26,70	26,33
05-05-2023	246.466	2,12%	22,99	22,99	23,93	23,17
04-05-2023	320.703	1,61%	22,16	20,97	22,94	22,69
03-05-2023	363.257	7,41%	21,02	20,745	22,98	22,33
02-05-2023	354.388	-0,10%	20,81	20,53	21,16	20,79
01-05-2023	308.311	0,92%	20,69	20,58	21,4699	20,81
28-04-2023	175.462	0,05%	20,46	20,025	20,96	20,62
27-04-2023	156.310	-1,62%	21,11	20,465	21,51	20,61
26-04-2023	173.669	-0,24%	21,00	20,45	21,31	20,95
25-04-2023	332.432	-8,34%	22,88	20,84	23,3685	21,00
24-04-2023	259.390	3,38%	21,99	21,6415	23,11	22,91
21-04-2023	352.562	4,78%	21,15	21,065	23,27	22,16
20-04-2023	287.054	0,48%	20,84	20,59	21,77	21,15
19-04-2023	184.396	-0,57%	20,87	20,45	21,19	21,05
18-04-2023	243.321	-1,40%	21,60	20,69	21,7585	21,17
17-04-2023	352.433	14,57%	19,04	19,04	21,52	21,47
14-04-2023	214.136	-2,09%	19,14	18,26	19,35	18,74
13-04-2023	487.883	14,68%	16,89	16,88	19,705	19,14
12-04-2023	206.837	-3,80%	17,53	16,62	17,62	16,69
11-04-2023	169.077	0,23%	17,31	17,26	18,195	17,35
10-04-2023	186.131	0,17%	17,11	16,80	17,51	17,31
06-04-2023	256.133	1,29%	17,07	16,94	17,76	17,28
05-04-2023	387.066	-7,78%	18,36	16,51	18,495	17,06
04-04-2023	212.925	-3,14%	19,07	18,17	19,365	18,50
03-04-2023	385.469	2,36%	18,67	18,51	19,84	19,10
31-03-2023	269.152	0,32%	18,78	18,34	19,27	18,66
30-03-2023	531.924	2,88%	18,29	18,08	18,77	18,60
29-03-2023	409.930	2,15%	17,92	17,635	18,35	18,08
28-03-2023	317.668	-1,01%	17,75	17,52	18,13	17,70
27-03-2023	453.720	-2,40%	18,36	17,77	18,6298	17,88
24-03-2023	397.517	0,38%	18,01	17,60	18,375	18,32
23-03-2023	376.081	2,36%	17,98	17,83	18,445	18,25
22-03-2023	386.649	-7,90%	19,25	17,80	19,25	17,83
21-03-2023	419.233	2,65%	19,27	19,1102	20,21	19,36
20-03-2023	549.832	-2,88%	19,33	17,66	19,54	18,86
17-03-2023	2.440.117	-0,10%	19,12	18,535	19,59	19,42
16-03-2023	295.259	-0,82%	19,20	19,06	20,00	19,44
15-03-2023	395.546	-3,59%	19,50	19,42	20,33	19,60
14-03-2023	519.173	-5,35%	21,57	20,05	22,53	20,33
13-03-2023	591.980	3,97%	20,06	20,05	22,45	21,48
10-03-2023	810.358	-15,88%	22,89	20,266	23,0982	20,66
09-03-2023	557.411	-13,40%	26,92	24,32	28,48	24,56
08-03-2023	222.426	-0,42%	28,44	27,93	29,10	28,36
07-03-2023	257.163	-5,51%	30,24	28,41	30,52	28,48
06-03-2023	184.099	-0,33%	30,44	29,4763	30,53	30,14
03-03-2023	162.937	1,04%	30,05	29,37	30,90	30,24
02-03-2023	200.576	-5,94%	31,40	29,50	31,72	29,93
01-03-2023	208.660	-0,31%	32,04	31,26	32,87	31,82
28-02-2023	216.614	3,81%	30,55	30,22	32,1746	31,9205
27-02-2023	242.634	-0,10%	29,88	29,59	31,1799	29,50
24-02-2023	187.115	-3,24%	29,92	29,47	30,81	29,53
23-02-2023	254.413	6,71%	29,13	28,97	30,92	30,52
22-02-2023	618.226	-10,23%	32,00	28,20	32,67	28,60
21-02-2023	275.507	-1,48%	32,30	31,14	32,30	31,86
20-02-2023	112.668	-0,68%	32,56	32,15	33,14	32,34
17-02-2023	112.668	-0,68%	32,56	32,15	33,14	32,34
16-02-2023	195.319	-0,34%	32,19	31,7793	33,07	32,56
15-02-2023	648.088	0,46%	32,69	31,76	33,205	32,67
14-02-2023	206.901	-0,34%	32,64	32,16	34,00	32,52
13-02-2023	198.775	-1,27%	33,13	31,94	33,21	32,71
10-02-2023	181.194	2,41%	32,27	31,98	33,24	33,13
09-02-2023	201.944	-2,68%	34,00	31,76	34,125	32,35
08-02-2023	591.647	8,31%	31,54	30,94	33,59	33,24
07-02-2023	360.575	2,23%	29,99	28,91	30,99	30,69
06-02-2023	299.088	-1,19%	30,12	29,625	31,00	30,02
03-02-2023	371.756	0,80%	29,90	29,6403	31,84	30,38
02-02-2023	304.879	2,24%	29,58	29,20	30,87	30,14
01-02-2023	264.717	1,30%	28,29	27,59	29,60	28,89
31-01-2023	385.476	-7,85%	30,48	27,67	30,8095	28,52
30-01-2023	118.355	-2,24%	31,25	30,63	31,73	30,95
27-01-2023	133.364	-1,09%	32,08	31,535	32,48	31,66
26-01-2023	240.644	1,19%	31,63	31,36	32,78	31,50
25-01-2023	260.004	-4,89%	31,50	29,46	32,13	31,13
24-01-2023	207.402	5,65%	30,98	30,50	32,955	32,73
23-01-2023	335.487	2,24%	30,21	29,45	32,045	30,98
20-01-2023	239.470	2,92%	30,00	29,30	30,95	30,30
19-01-2023	164.899	1,27%	28,90	28,38	29,99	29,44
18-01-2023	169.254	2,61%	28,55	28,30	29,50	29,07
17-01-2023	179.403	-2,11%	28,82	26,92	29,00	28,33
16-01-2023	208.433	2,19%	27,67	27,5637	29,14	28,46
13-01-2023	208.433	2,19%	27,67	27,5637	29,14	28,46
12-01-2023	525.320	12,21%	24,95	24,8418	28,18	27,85
11-01-2023	372.333	4,90%	23,78	23,21	24,88	24,82
10-01-2023	169.350	5,44%	22,22	21,6169	23,71	23,66
09-01-2023	153.491	-0,31%	22,60	21,98	22,77	22,44
06-01-2023	151.672	1,21%	22,49	21,6848	22,665	22,51
05-01-2023	274.220	-0,18%	22,04	21,915	23,04	22,24
04-01-2023	239.484	3,82%	21,64	21,031	22,42	22,28
03-01-2023	178.977	-0,09%	21,19	20,87	22,35	21,46
02-01-2023	99.622	0,94%	21,17	20,661	21,56	21,48