BioXcel Therapeutics Inc. Common Stockのデータ

BioXcel Therapeutics Inc. Common Stockの基本情報

名前 BioXcel Therapeutics Inc. Common Stock
ティッカー BTAI
国 United States
上場年 2018.0
セクター Health Care

BioXcel Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 61.75 55.33 60.77 56.48 650800.0 56.48
2021-02-12 65.73 60.0 64.6 60.7 509200.0 60.7
2021-02-11 67.74 61.5 62.0 64.6 612600.0 64.6
2021-02-10 62.02 58.36 60.0 61.32 488300.0 61.32
2021-02-09 61.97 58.76 60.28 59.72 392600.0 59.72
2021-02-08 60.51 56.53 58.29 60.0 544300.0 60.0
2021-02-05 59.69 54.7 55.46 57.75 856400.0 57.75
2021-02-04 56.0 53.74 55.3 54.39 378100.0 54.39
2021-02-03 56.76 50.92 50.92 55.3 712900.0 55.3
2021-02-02 53.19 48.74 52.0 50.69 893700.0 50.69
2021-02-01 53.0 47.9 48.73 51.72 767700.0 51.72
2021-01-29 49.11 45.1 47.0 46.32 502600.0 46.32
2021-01-28 52.2 45.76 50.61 46.25 821800.0 46.25
2021-01-27 54.6 48.86 50.11 50.46 675500.0 50.46
2021-01-26 52.12 49.5 49.92 51.37 402000.0 51.37
2021-01-25 49.87 46.65 47.75 49.87 454200.0 49.87
2021-01-22 47.92 46.65 47.5 47.32 473900.0 47.32
2021-01-21 49.27 47.86 49.08 48.07 315700.0 48.07
2021-01-20 49.17 47.29 49.0 48.99 377400.0 48.99
2021-01-19 52.78 47.95 52.78 48.19 849200.0 48.19
2021-01-15 54.9 51.01 53.7 51.49 408300.0 51.49
2021-01-14 55.0 51.9 53.05 54.1 510500.0 54.1
2021-01-13 53.96 50.79 52.5 50.86 272700.0 50.86
2021-01-12 52.61 49.35 50.53 52.54 357900.0 52.54
2021-01-11 52.35 49.71 51.63 50.85 419000.0 50.85
2021-01-08 55.0 51.85 54.43 52.61 638200.0 52.61
2021-01-07 54.99 48.65 49.27 54.95 869400.0 54.95
2021-01-06 50.0 47.76 49.76 48.53 874600.0 48.53
2021-01-05 52.7 46.63 52.0 47.74 2743000.0 47.74
2021-01-04 52.48 46.68 49.08 52.25 556000.0 52.25
2020-12-31 49.2 45.89 49.19 46.2 446900.0 46.2
2020-12-30 50.09 47.54 47.54 49.22 280700.0 49.22
2020-12-29 51.0 47.07 50.51 47.2 458700.0 47.2
2020-12-28 53.71 50.11 53.49 50.54 652400.0 50.54
2020-12-24 54.91 52.4 53.32 52.83 171100.0 52.83
2020-12-23 54.37 52.04 54.0 54.01 322200.0 54.01
2020-12-22 54.73 52.16 54.04 53.68 481100.0 53.68
2020-12-21 53.57 50.4 52.02 53.45 590100.0 53.45
2020-12-18 52.4 50.01 50.7 51.26 1014900.0 51.26
2020-12-17 50.74 46.57 46.89 50.59 483500.0 50.59
2020-12-16 47.68 45.04 46.5 46.29 283900.0 46.29
2020-12-15 47.32 44.9 47.0 46.32 250700.0 46.32
2020-12-14 47.8 43.79 44.33 46.36 539000.0 46.36
2020-12-11 44.59 41.9 43.58 43.11 334600.0 43.11
2020-12-10 45.0 41.0 42.25 44.26 426400.0 44.26
2020-12-09 46.8 42.21 46.7 42.46 539500.0 42.46
2020-12-08 47.44 44.75 46.4 46.05 297800.0 46.05
2020-12-07 48.71 46.25 46.26 46.4 330500.0 46.4
2020-12-04 46.03 44.5 45.45 45.7 207700.0 45.7
2020-12-03 46.76 44.8 45.24 45.43 356200.0 45.43
2020-12-02 45.7 42.18 42.66 45.16 501500.0 45.16
2020-12-01 44.74 42.12 44.51 42.61 476700.0 42.61
2020-11-30 45.94 43.62 45.0 44.0 385800.0 44.0
2020-11-27 45.51 43.68 45.0 44.59 316600.0 44.59
2020-11-25 45.72 44.24 44.51 44.65 240100.0 44.65
2020-11-24 46.05 43.7 46.05 44.31 419100.0 44.31
2020-11-23 50.01 45.69 49.78 45.87 706800.0 45.87
2020-11-20 50.56 48.21 48.4 49.52 256800.0 49.52
2020-11-19 50.16 48.08 49.46 48.4 563600.0 48.4
2020-11-18 52.63 49.31 52.0 49.37 540600.0 49.37
2020-11-17 54.39 50.87 53.82 51.74 253400.0 51.74
2020-11-16 55.92 52.82 55.0 53.88 277700.0 53.88
2020-11-13 55.64 52.91 54.7 54.28 286700.0 54.28
2020-11-12 57.0 53.85 55.22 55.06 396700.0 55.06
2020-11-11 57.82 54.63 57.0 56.58 395800.0 56.58
2020-11-10 56.49 53.31 55.5 54.94 416900.0 54.94
2020-11-09 57.97 51.96 53.76 55.77 429900.0 55.77
2020-11-06 54.36 52.27 53.49 53.07 279700.0 53.07
2020-11-05 55.37 51.51 55.08 53.69 417200.0 53.69
2020-11-04 54.5 50.7 50.7 54.35 587200.0 54.35
2020-11-03 51.74 46.57 47.23 50.71 632500.0 50.71
2020-11-02 46.78 44.96 45.79 46.69 326800.0 46.69
2020-10-30 47.44 44.31 47.29 45.69 317700.0 45.69
2020-10-29 47.72 45.02 45.84 47.05 290800.0 47.05
2020-10-28 47.02 43.6 47.02 45.46 642900.0 45.46
2020-10-27 48.55 46.01 47.0 48.09 321300.0 48.09
2020-10-26 48.5 45.13 46.1 46.48 298700.0 46.48
2020-10-23 46.92 45.2 45.63 46.52 308000.0 46.52
2020-10-22 46.64 44.5 45.12 45.65 403500.0 45.65
2020-10-21 47.56 44.5 47.25 44.62 904000.0 44.62
2020-10-20 47.3 44.25 46.71 45.71 653500.0 45.71
2020-10-19 52.4 45.65 52.0 46.81 805100.0 46.81
2020-10-16 53.5 51.57 51.85 51.7 331700.0 51.7
2020-10-15 51.99 49.6 51.0 51.17 350600.0 51.17
2020-10-14 55.0 51.44 54.3 51.9 413600.0 51.9
2020-10-13 55.0 50.7 50.7 54.47 532000.0 54.47
2020-10-12 51.95 47.81 49.21 50.92 510700.0 50.92
2020-10-09 48.66 47.13 47.45 48.02 272400.0 48.02
2020-10-08 51.71 47.44 51.04 47.56 388600.0 47.56
2020-10-07 50.81 49.1 49.38 50.28 541700.0 50.28
2020-10-06 50.01 47.52 48.73 48.45 567500.0 48.45
2020-10-05 49.25 45.41 45.41 48.74 655800.0 48.74
2020-10-02 45.79 43.01 43.2 45.0 631700.0 45.0
2020-10-01 46.04 43.58 44.01 44.97 627900.0 44.97
2020-09-30 43.92 41.81 43.31 43.36 563400.0 43.36
2020-09-29 44.14 41.41 42.31 43.04 492300.0 43.04
2020-09-28 44.12 41.81 44.12 42.41 411700.0 42.41
2020-09-25 44.75 41.56 41.87 43.14 494200.0 43.14
2020-09-24 43.5 40.73 42.0 41.79 463400.0 41.79
2020-09-23 44.55 41.91 44.01 42.05 475200.0 42.05
2020-09-22 45.0 41.67 42.55 44.27 465900.0 44.27
2020-09-21 47.92 42.72 47.05 43.11 619100.0 43.11
2020-09-18 49.3 47.64 48.8 48.4 1086900.0 48.4
2020-09-17 49.66 46.74 47.3 48.29 300100.0 48.29
2020-09-16 50.66 47.25 48.83 48.35 368300.0 48.35
2020-09-15 49.8 47.43 48.96 48.3 328100.0 48.3
2020-09-14 48.94 45.23 45.5 48.08 661600.0 48.08
2020-09-11 46.38 43.8 44.51 44.94 303900.0 44.94
2020-09-10 46.19 43.54 44.51 43.96 430300.0 43.96
2020-09-09 44.89 42.34 42.65 44.38 369800.0 44.38
2020-09-08 43.79 39.41 40.0 42.05 322400.0 42.05
2020-09-04 43.63 38.43 42.18 41.05 508300.0 41.05
2020-09-03 45.77 41.91 45.43 42.52 690600.0 42.52
2020-09-02 47.92 41.0 42.55 46.24 1199100.0 46.24
2020-09-01 42.73 40.24 40.64 40.75 367600.0 40.75
2020-08-31 41.1 38.5 40.0 40.75 431600.0 40.75
2020-08-28 41.55 38.79 39.66 39.46 356500.0 39.46
2020-08-27 40.11 38.29 38.99 39.86 279000.0 39.86
2020-08-26 40.0 38.45 38.55 39.1 364400.0 39.1
2020-08-25 39.35 36.37 37.46 38.96 399800.0 38.96
2020-08-24 39.61 37.2 39.61 37.44 501700.0 37.44
2020-08-21 41.18 39.0 40.95 39.24 870700.0 39.24
2020-08-20 42.48 40.39 41.91 41.18 341100.0 41.18
2020-08-19 43.14 41.53 42.13 41.91 708400.0 41.91
2020-08-18 42.87 40.72 42.76 42.09 1000300.0 42.09
2020-08-17 44.23 38.25 38.65 42.61 1700800.0 42.61
2020-08-14 42.22 36.98 41.32 37.52 2670900.0 37.52
2020-08-13 45.37 43.27 44.18 44.71 446000.0 44.71
2020-08-12 45.18 43.13 43.61 44.18 581600.0 44.18
2020-08-11 45.03 42.51 45.02 43.34 556500.0 43.34
2020-08-10 48.44 44.65 48.09 45.17 541600.0 45.17
2020-08-07 49.25 44.51 45.2 48.61 829500.0 48.61
2020-08-06 47.0 44.01 46.0 45.09 648100.0 45.09
2020-08-05 47.58 44.18 46.88 44.8 660200.0 44.8
2020-08-04 47.94 45.59 46.5 46.88 477000.0 46.88
2020-08-03 47.57 44.63 45.96 47.24 726200.0 47.24
2020-07-31 49.4 44.28 48.58 45.36 1300300.0 45.36
2020-07-30 49.83 46.6 47.12 48.47 1148500.0 48.47
2020-07-29 53.12 47.5 51.76 47.9 3265800.0 47.9
2020-07-28 59.62 52.05 59.0 52.54 1763200.0 52.54
2020-07-27 61.82 58.35 61.5 61.48 460200.0 61.48
2020-07-24 62.18 58.32 60.06 60.76 450500.0 60.76
2020-07-23 65.0 60.7 64.16 61.59 554700.0 61.59
2020-07-22 65.22 62.55 63.32 64.63 508300.0 64.63
2020-07-21 65.66 60.21 62.98 63.32 1035100.0 63.32
2020-07-20 71.5 59.01 67.0 60.42 2750500.0 60.42
2020-07-17 53.75 49.23 49.77 52.99 391200.0 52.99
2020-07-16 50.8 48.65 50.5 49.77 195100.0 49.77
2020-07-15 51.9 48.79 51.9 50.5 403700.0 50.5
2020-07-14 51.99 48.44 49.73 51.97 288600.0 51.97
2020-07-13 55.0 49.15 53.44 49.88 345300.0 49.88
2020-07-10 52.42 49.0 51.42 52.12 501600.0 52.12
2020-07-09 54.99 50.66 54.66 51.87 502300.0 51.87
2020-07-08 53.49 49.11 51.27 53.42 407900.0 53.42
2020-07-07 51.86 48.0 48.5 49.98 399400.0 49.98
2020-07-06 53.32 47.27 53.27 48.03 509900.0 48.03
2020-07-02 54.84 51.57 54.41 52.16 333100.0 52.16
2020-07-01 55.0 52.05 53.0 53.49 354000.0 53.49
2020-06-30 54.23 48.6 50.49 53.01 562200.0 53.01
2020-06-29 56.49 48.63 55.69 50.76 626700.0 50.76
2020-06-26 58.27 55.05 57.67 55.6 955300.0 55.6
2020-06-25 58.9 56.6 57.07 57.95 359700.0 57.95
2020-06-24 61.5 54.72 58.96 56.85 601900.0 56.85
2020-06-23 61.41 57.48 58.41 58.71 672400.0 58.71
2020-06-22 57.13 52.47 53.5 56.97 523000.0 56.97
2020-06-19 56.69 52.56 55.02 52.65 1603600.0 52.65
2020-06-18 57.8 53.09 53.09 54.85 363600.0 54.85
2020-06-17 56.25 53.01 54.0 53.95 323200.0 53.95
2020-06-16 54.89 51.62 54.89 52.98 304500.0 52.98
2020-06-15 55.57 45.71 45.79 52.82 726200.0 52.82
2020-06-12 49.45 45.21 48.02 47.57 225700.0 47.57
2020-06-11 50.63 45.55 48.5 45.9 489500.0 45.9
2020-06-10 52.0 49.12 50.33 50.69 340700.0 50.69
2020-06-09 52.49 47.95 49.8 50.38 355100.0 50.38
2020-06-08 49.84 46.4 47.75 49.63 259500.0 49.63
2020-06-05 51.3 47.31 51.29 47.72 257200.0 47.72
2020-06-04 53.1 46.75 47.29 49.11 643700.0 49.11
2020-06-03 46.94 44.66 46.16 45.14 202200.0 45.14
2020-06-02 47.85 44.14 47.31 46.1 442800.0 46.1
2020-06-01 48.99 46.0 46.0 47.31 307300.0 47.31
2020-05-29 47.39 41.27 43.33 46.56 699400.0 46.56
2020-05-28 47.51 42.94 45.97 43.0 393800.0 43.0
2020-05-27 47.05 41.09 46.01 46.05 483000.0 46.05
2020-05-26 50.41 44.77 49.88 45.99 420700.0 45.99
2020-05-22 50.56 48.13 50.0 48.91 422600.0 48.91
2020-05-21 50.8 48.4 50.32 49.74 303000.0 49.74
2020-05-20 51.15 48.5 49.41 50.3 312800.0 50.3
2020-05-19 51.83 47.03 50.0 48.05 397700.0 48.05
2020-05-18 51.03 48.1 49.79 49.88 374000.0 49.88
2020-05-15 50.0 45.32 45.78 47.16 454000.0 47.16
2020-05-14 46.12 41.02 42.06 45.85 433200.0 45.85
2020-05-13 45.92 38.69 40.85 43.07 590900.0 43.07
2020-05-12 44.41 39.75 40.39 40.68 470600.0 40.68
2020-05-11 43.56 40.0 40.06 43.01 524400.0 43.01
2020-05-08 41.45 37.57 38.1 40.41 430100.0 40.41
2020-05-07 39.78 37.18 39.29 38.07 361600.0 38.07
2020-05-06 39.34 36.61 39.34 38.64 394000.0 38.64
2020-05-05 42.5 36.62 37.65 38.43 704200.0 38.43
2020-05-04 36.7 33.5 34.13 36.62 276000.0 36.62
2020-05-01 36.71 33.2 35.56 35.0 398500.0 35.0
2020-04-30 37.37 34.52 36.56 37.0 398400.0 37.0
2020-04-29 37.67 33.5 34.4 36.66 716800.0 36.66
2020-04-28 34.66 31.05 33.35 33.12 482100.0 33.12
2020-04-27 33.4 30.35 31.8 32.48 474100.0 32.48
2020-04-24 31.5 29.2 30.3 30.87 364400.0 30.87
2020-04-23 30.98 29.01 29.5 30.13 260300.0 30.13
2020-04-22 30.13 28.03 28.31 28.91 415900.0 28.91
2020-04-21 29.28 25.92 27.79 27.52 427500.0 27.52
2020-04-20 30.0 28.0 28.75 28.16 433000.0 28.16
2020-04-17 31.0 26.42 28.95 29.37 679200.0 29.37
2020-04-16 27.66 24.0 24.0 27.5 734900.0 27.5
2020-04-15 25.74 21.56 25.15 23.92 476100.0 23.92
2020-04-14 26.0 23.57 24.36 25.02 459600.0 25.02
2020-04-13 25.94 22.5 22.8 23.8 397400.0 23.8
2020-04-09 23.29 20.92 21.5 23.22 358500.0 23.22
2020-04-08 22.15 19.18 19.67 21.31 398600.0 21.31
2020-04-07 21.98 19.12 21.65 19.67 366500.0 19.67
2020-04-06 20.9 18.55 18.56 20.12 425700.0 20.12
2020-04-03 19.42 16.0 18.82 17.62 416100.0 17.62
2020-04-02 20.9 18.55 20.45 18.75 403600.0 18.75
2020-04-01 22.97 19.9 21.61 20.52 425000.0 20.52
2020-03-31 25.14 21.21 24.23 22.35 360200.0 22.35
2020-03-30 24.56 22.0 24.08 24.31 463700.0 24.31
2020-03-27 25.94 21.0 21.55 24.43 481600.0 24.43
2020-03-26 22.98 20.34 20.67 22.23 403800.0 22.23
2020-03-25 22.36 18.0 18.75 20.32 430900.0 20.32
2020-03-24 19.48 16.02 19.27 18.38 493900.0 18.38
2020-03-23 17.77 14.27 16.89 17.74 273600.0 17.74
2020-03-20 19.36 16.5 18.79 17.26 464200.0 17.26
2020-03-19 18.9 16.0 17.03 18.35 523200.0 18.35
2020-03-18 19.37 14.72 16.21 16.11 567000.0 16.11
2020-03-17 18.25 13.77 15.12 17.65 717900.0 17.65
2020-03-16 18.0 14.21 17.22 14.79 1207500.0 14.79
2020-03-13 23.48 16.99 22.86 19.91 889100.0 19.91
2020-03-12 27.0 20.0 26.66 21.07 1149300.0 21.07
2020-03-11 33.0 29.34 30.48 29.48 504500.0 29.48
2020-03-10 34.41 29.55 33.95 31.78 641300.0 31.78
2020-03-09 31.9 26.26 28.77 29.14 640300.0 29.14
2020-03-06 35.48 31.24 31.24 33.06 558200.0 33.06
2020-03-05 35.0 29.05 29.05 32.17 1076200.0 32.17
2020-03-04 32.19 28.85 31.8 29.96 854700.0 29.96
2020-03-03 34.35 30.86 32.37 31.4 830700.0 31.4
2020-03-02 39.23 31.06 38.01 31.48 1198900.0 31.48
2020-02-28 37.5 31.2 31.25 37.5 773700.0 37.5
2020-02-27 35.66 29.46 31.55 32.57 874800.0 32.57
2020-02-26 35.45 30.91 31.7 32.48 849300.0 32.48
2020-02-25 34.25 28.5 32.98 29.73 616800.0 29.73
2020-02-24 33.68 31.03 32.35 32.2 809900.0 32.2
2020-02-21 37.5 34.06 35.06 34.89 910800.0 34.89
2020-02-20 37.0 31.5 35.0 34.2 2768500.0 34.2
2020-02-19 41.59 37.0 39.4 41.14 993000.0 41.14
2020-02-18 43.63 36.03 37.98 39.59 2096400.0 39.59