USD
Datos históricos de BioXcel Therapeutics, Inc.
BioXcel Therapeutics, Inc. · BTAI
$0.04
▼ -0.00 (-0.14%)
Última operación · 10/10/2026, 18:38:36 UTC
- Variación en el periodo
- −97.09%
- Máximo
- US$2.81
- 10 de octubre de 2025
- Mínimo
- US$0.07
- 4 de septiembre de 2026
- Volumen medio diario
- 2.43 M
Del 10 de octubre de 2025 al 4 de septiembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 4 sep 2026 | 0.09 | 0.09 | 0.07 | 0.07 | −37.11% | 47.48 M |
| 3 sep 2026 | 0.12 | 0.13 | 0.11 | 0.12 | +9.81% | 151 M |
| 2 sep 2026 | 0.13 | 0.20 | 0.11 | 0.11 | −21.90% | 46.79 M |
| 1 sep 2026 | 0.14 | 0.14 | 0.12 | 0.14 | −15.85% | 15.69 M |
| 31 ago 2026 | 0.15 | 0.17 | 0.14 | 0.16 | −10.25% | 10.78 M |
| 28 ago 2026 | 0.22 | 0.23 | 0.16 | 0.18 | −74.76% | 58.56 M |
| 27 ago 2026 | 0.75 | 0.76 | 0.70 | 0.72 | −7.85% | 1.08 M |
| 26 ago 2026 | 0.76 | 0.79 | 0.74 | 0.78 | +5.09% | 902,201.694 |
| 25 ago 2026 | 0.78 | 0.81 | 0.71 | 0.74 | −2.42% | 1.58 M |
| 24 ago 2026 | 0.80 | 0.83 | 0.75 | 0.76 | −5.37% | 1.12 M |
| 21 ago 2026 | 0.81 | 0.86 | 0.79 | 0.80 | +0.66% | 1.24 M |
| 20 ago 2026 | 0.84 | 0.84 | 0.80 | 0.80 | −3.49% | 902,319.96 |
| 19 ago 2026 | 0.79 | 0.86 | 0.79 | 0.83 | +4.46% | 797,612.763 |
| 18 ago 2026 | 0.85 | 0.90 | 0.78 | 0.79 | −11.00% | 1.85 M |
| 17 ago 2026 | 1.03 | 1.03 | 0.85 | 0.89 | −25.21% | 2.2 M |
| 14 ago 2026 | 1.11 | 1.24 | 1.02 | 1.19 | +5.31% | 2.03 M |
| 13 ago 2026 | 1.10 | 1.16 | 1.05 | 1.13 | +6.60% | 1.09 M |
| 12 ago 2026 | 0.96 | 1.09 | 0.96 | 1.06 | +13.75% | 1.11 M |
| 11 ago 2026 | 0.97 | 1.02 | 0.92 | 0.93 | +0.43% | 922,502.44 |
| 10 ago 2026 | 0.90 | 0.96 | 0.89 | 0.93 | +2.91% | 639,135.053 |
| 7 ago 2026 | 0.84 | 0.92 | 0.84 | 0.90 | +8.61% | 526,180.631 |
| 6 ago 2026 | 0.84 | 0.85 | 0.80 | 0.83 | −1.24% | 355,784.326 |
| 5 ago 2026 | 0.87 | 0.89 | 0.84 | 0.84 | −2.32% | 319,940.172 |
| 4 ago 2026 | 0.86 | 0.89 | 0.86 | 0.86 | +1.53% | 457,449.424 |
| 3 ago 2026 | 0.81 | 0.88 | 0.80 | 0.85 | +4.90% | 695,594.989 |
| 31 jul 2026 | 0.79 | 0.84 | 0.78 | 0.81 | +1.92% | 499,492.628 |
| 30 jul 2026 | 0.79 | 0.81 | 0.75 | 0.79 | −1.20% | 763,722.143 |
| 29 jul 2026 | 0.84 | 0.85 | 0.79 | 0.80 | −5.04% | 377,844.069 |
| 28 jul 2026 | 0.88 | 0.88 | 0.83 | 0.85 | −2.54% | 370,349.266 |
| 27 jul 2026 | 0.85 | 0.88 | 0.84 | 0.87 | +2.30% | 262,018.077 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.