BioXcel Therapeiutics Inc (BTAI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	99.622	0,94%	21,17	20,661	21,56	21,48
29/12/2022	134.153	0,14%	21,35	21,1756	22,3484	21,28
28/12/2022	167.330	-2,30%	21,70	20,23	22,00	21,25
27/12/2022	171.253	-1,00%	21,86	21,65	22,09	21,75
23/12/2022	78.397	-1,65%	22,31	21,9201	22,60	22,06
22/12/2022	339.432	6,25%	20,96	20,495	22,57	22,43
21/12/2022	268.639	5,60%	20,16	19,90	21,45	21,11
20/12/2022	155.853	-0,05%	19,62	19,62	20,435	19,99
19/12/2022	181.251	-0,25%	20,25	19,44	20,37	20,00
16/12/2022	389.348	-0,74%	19,81	18,45	20,16	20,05
15/12/2022	359.189	5,76%	19,27	18,76	20,29	20,20
14/12/2022	219.089	5,47%	18,09	17,90	19,59	19,10
13/12/2022	110.838	0,33%	18,88	17,675	18,88	18,11
12/12/2022	129.951	6,05%	17,15	17,02	18,19	18,05
09/12/2022	107.689	-5,29%	17,77	17,01	17,96	17,02
08/12/2022	81.752	-2,71%	18,56	17,65	18,56	17,97
07/12/2022	162.194	0,54%	18,37	17,35	18,5525	18,47
06/12/2022	597.583	-1,92%	18,61	17,8568	18,91	18,37
05/12/2022	559.010	3,31%	17,11	17,58	18,76	18,73
02/12/2022	483.977	0,89%	17,11	17,05	18,28	18,13
01/12/2022	1.238.049	8,45%	17,11	17,13	19,15	17,97
30/11/2022	519.765	9,16%	15,34	15,10	16,66	16,57
29/11/2022	411.321	-3,13%	15,53	14,82	15,75	15,18
28/11/2022	496.287	0,26%	15,37	15,25	16,4098	15,65
25/11/2022	102.595	-5,22%	15,47	15,32	15,7705	14,70
24/11/2022	493.794	5,37%	14,80	14,80	15,80	15,51
23/11/2022	493.794	5,37%	14,80	14,80	15,80	15,51
22/11/2022	381.119	1,59%	14,55	13,96	14,78	14,72
21/11/2022	376.749	-4,61%	15,13	14,37	15,19	14,49
18/11/2022	536.297	-2,32%	16,24	15,11	16,23	15,19
17/11/2022	510.263	1,30%	16,20	14,80	15,545	15,55
16/11/2022	549.213	-4,66%	16,20	15,23	16,7599	15,35
15/11/2022	578.621	-0,89%	16,20	15,70	17,43	16,095
14/11/2022	182.838	2,59%	15,83	15,11	16,97	16,24
11/11/2022	244.619	7,32%	11,81	14,32	15,97	15,83
10/11/2022	510.969	29,27%	11,81	11,545	15,00	14,75
09/11/2022	177.629	-6,86%	12,08	11,26	11,93	11,41
08/11/2022	115.007	4,88%	11,73	11,734	12,695	12,25
07/11/2022	78.146	-0,43%	11,78	11,43	12,07	11,67
04/11/2022	100.834	-0,51%	12,14	11,33	11,94	11,65
03/11/2022	51.207	-2,58%	12,14	11,66	12,29	11,71
02/11/2022	84.812	-1,48%	12,14	11,90	12,90	12,02
01/11/2022	91.353	-3,10%	12,71	12,14	12,946	12,20
31/10/2022	117.894	-0,32%	12,09	12,47	13,10	12,59
28/10/2022	80.043	5,44%	12,09	11,71	12,67	12,59
27/10/2022	93.878	-0,91%	12,24	11,37	12,24	11,94
26/10/2022	110.230	-1,39%	10,95	11,85	12,64	12,05
25/10/2022	101.820	6,35%	10,95	11,63	12,34	12,22
24/10/2022	186.979	6,49%	10,95	10,60	11,67	11,49
21/10/2022	88.134	-0,37%	10,95	10,70	11,04	10,83
20/10/2022	283.037	5,02%	10,41	10,41	11,335	10,87
19/10/2022	161.234	-1,43%	10,38	10,00	10,395	10,35
18/10/2022	122.108	-0,19%	11,00	10,42	11,35	10,46
17/10/2022	77.884	2,24%	10,57	10,43	10,76	10,48
14/10/2022	111.684	-6,56%	11,10	10,24	11,27	10,25
13/10/2022	79.277	0,74%	10,45	10,30	11,23	10,97
12/10/2022	52.428	-0,82%	11,00	10,47	11,14	10,89
11/10/2022	119.895	2,33%	10,83	10,51	11,10	10,98
10/10/2022	92.623	-3,33%	11,10	10,72	11,10	10,73
07/10/2022	130.700	-5,21%	11,49	11,10	11,549	11,10
06/10/2022	81.170	-4,41%	12,20	11,70	12,53	11,71
05/10/2022	122.220	-1,69%	12,45	11,62	12,52	12,25
04/10/2022	113.957	7,97%	11,88	11,88	12,5315	12,46
03/10/2022	113.918	-2,37%	12,88	11,27	12,88	11,54
30/09/2022	123.572	4,23%	11,34	11,25	12,05	11,82
29/09/2022	96.242	-3,57%	11,48	11,15	11,77	11,33
28/09/2022	94.168	5,00%	11,40	11,47	12,07	11,75
27/09/2022	90.471	-0,53%	11,40	10,98	11,84	11,19
26/09/2022	172.896	-2,51%	11,89	11,04	11,765	11,25
23/09/2022	142.990	-3,43%	11,89	11,33	11,91	11,54
22/09/2022	108.298	-0,75%	11,89	11,76	12,15	11,95
21/09/2022	265.631	-4,97%	12,74	11,96	13,11	12,04
20/09/2022	172.783	-0,71%	12,41	12,43	12,99	12,67
19/09/2022	128.360	1,51%	12,41	12,22	12,94	12,76
16/09/2022	107.840	-5,28%	13,12	12,47	13,18	12,57
15/09/2022	190.448	1,30%	12,92	13,06	13,54	13,27
14/09/2022	128.309	-1,21%	13,26	12,95	13,55	13,10
13/09/2022	145.897	-8,55%	14,05	13,14	14,13	13,26
12/09/2022	74.081	-0,69%	14,67	14,16	14,705	14,50
09/09/2022	151.949	-3,05%	15,12	14,54	15,42	14,60
08/09/2022	87.436	5,33%	14,22	14,2814	15,21	15,21
07/09/2022	119.111	6,41%	13,10	13,14	14,49	14,12
06/09/2022	168.486	-5,69%	14,25	13,20	14,17	13,27
05/09/2022	104.098	0,14%	14,25	13,942	14,84	14,07
02/09/2022	104.098	0,14%	14,25	13,942	14,84	14,07
01/09/2022	135.252	2,71%	13,43	13,165	14,09	14,05
31/08/2022	82.571	0,07%	13,81	13,64	14,22	13,68
30/08/2022	141.352	-0,44%	13,85	13,21	13,90	13,67
29/08/2022	89.480	-0,07%	13,50	13,50	14,04	13,73
26/08/2022	109.569	-4,91%	14,47	13,65	14,35	13,74
25/08/2022	119.775	-0,41%	14,57	14,07	14,64	14,45
24/08/2022	131.378	1,68%	14,19	14,10	14,7257	14,50
23/08/2022	104.265	-0,21%	14,34	14,01	14,495	14,26
22/08/2022	179.163	-1,04%	14,19	13,93	14,49	14,29
19/08/2022	78.401	-1,50%	14,41	14,08	14,6375	14,44
18/08/2022	310.560	0,76%	14,41	13,94	14,74	14,66
17/08/2022	166.968	-2,15%	14,65	14,45	15,04	14,55
16/08/2022	159.070	-2,62%	15,19	14,68	15,26	14,86
15/08/2022	150.198	-2,43%	15,65	15,22	16,00	15,26
12/08/2022	215.228	3,10%	15,29	15,24	15,94	15,64