Premium
BioXcel Therapeutics Inc (BTAI)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.147 | -45.2307692308 | 0.325 | 0.3383 | 0.165098 | 3538626 | 0.23716776 | CS |
| 4 | -0.188 | -51.3661202186 | 0.366 | 0.437 | 0.165098 | 3499422 | 0.31445368 | CS |
| 12 | -0.368 | -67.3992673993 | 0.546 | 0.6114 | 0.165098 | 1887723 | 0.36534424 | CS |
| 26 | -0.832 | -82.3762376238 | 1.01 | 1.04 | 0.165098 | 1096540 | 0.43402215 | CS |
| 52 | -3.782 | -95.5050505051 | 3.96 | 3.9634 | 0.165098 | 1065515 | 1.36538016 | CS |
| 156 | -15.432 | -98.8597053171 | 15.61 | 34.125 | 0.165098 | 1116788 | 6.83394425 | CS |
| 260 | -20.472 | -99.1380145278 | 20.65 | 74.89 | 0.165098 | 856781 | 14.06854705 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 0.165 | -0.0216 | -11.58 | 0.194 | 0.1948 | 0.16 | 4530128 |
| 1738884900 | 0.1865999 | -0.1123 | -37.57 | 0.23 | 0.2387 | 0.184 | 9686006 |
| 1738798500 | 0.2989 | 0.0139001 | 4.88 | 0.3 | 0.3051 | 0.266 | 4136145 |
| 1738712100 | 0.2849999 | -0.0227 | -7.38 | 0.3002 | 0.33 | 0.284001 | 2136609 |
| 1738625700 | 0.3076999 | -0.0183 | -5.61 | 0.308 | 0.32 | 0.292 | 1453233 |
| 1738366500 | 0.326 | 0.0031 | 0.96 | 0.325 | 0.3383 | 0.3159 | 528250 |
| 1738280100 | 0.3229 | -0.0072 | -2.18 | 0.32 | 0.3399 | 0.2968 | 2063117 |
| 1738193700 | 0.3301 | -0.0138 | -4.01 | 0.3385 | 0.3487 | 0.329 | 855542 |
| 1738107300 | 0.3439 | -0.0217 | -5.94 | 0.3479999 | 0.3515 | 0.322 | 1168517 |
| 1738020900 | 0.3656 | 0.0256 | 7.53 | 0.33 | 0.3726999 | 0.315 | 2756667 |
| 1737761700 | 0.34 | -0.0235 | -6.46 | 0.4022 | 0.437 | 0.34 | 30300501 |
| 1737675300 | 0.3635 | 0 | 0.00 | 0.3635 | 0.3635 | 0.3635 | 0 |
| 1737588900 | 0.3635 | 0.0055 | 1.54 | 0.3553 | 0.4183 | 0.3407 | 2669329 |
| 1737502500 | 0.358 | 0.0140001 | 4.07 | 0.3449999 | 0.3665 | 0.3401 | 740813 |
| 1737156900 | 0.3439999 | -0.0018 | -0.52 | 0.3501 | 0.3585999 | 0.325 | 894856 |
| 1737070500 | 0.3458 | -0.0007 | -0.20 | 0.35 | 0.3585999 | 0.333 | 368934 |
| 1736984100 | 0.3464999 | -0.0102 | -2.86 | 0.3567 | 0.362 | 0.3313 | 893219 |
| 1736897700 | 0.3567 | -0.0271 | -7.06 | 0.39 | 0.3938 | 0.35 | 606388 |
| 1736811300 | 0.3837999 | 0.0064999 | 1.72 | 0.352 | 0.384 | 0.32 | 1191950 |
| 1736552100 | 0.3773 | -0.0082 | -2.13 | 0.37 | 0.383 | 0.351 | 828781 |
| 1736379300 | 0.3855 | -0.0858 | -18.20 | 0.4625 | 0.4684 | 0.3755 | 1717311 |
| 1736292900 | 0.4713 | -0.1019 | -17.78 | 0.5699999 | 0.5715 | 0.4332 | 1821246 |
| 1736206500 | 0.5732 | 0.1592 | 38.45 | 0.42 | 0.5785 | 0.419 | 6435157 |
| 1735947300 | 0.414 | 0.022 | 5.61 | 0.4099999 | 0.4149 | 0.3923 | 568560 |
| 1735860900 | 0.392 | 0.0181 | 4.84 | 0.3847999 | 0.4181 | 0.38 | 658446 |
| 1735688100 | 0.3739 | 0.007 | 1.91 | 0.3698 | 0.3999 | 0.3605999 | 848866 |
| 1735601700 | 0.3669 | -0.0269 | -6.83 | 0.42 | 0.42 | 0.35 | 1255875 |
| 1735342500 | 0.3938 | 0.0218 | 5.86 | 0.38 | 0.44 | 0.372 | 1820958 |
| 1735256100 | 0.372 | 0.0209 | 5.95 | 0.35 | 0.3995 | 0.33 | 1748180 |
| 1735077840 | 0.3511 | 0.0047 | 1.36 | 0.34 | 0.357 | 0.3267 | 419984 |
| 1734996900 | 0.3464 | 0.0054 | 1.58 | 0.341 | 0.3582 | 0.3161 | 702920 |
| 1734737700 | 0.341 | 0.0256 | 8.12 | 0.302 | 0.3441 | 0.3001 | 825472 |
| 1734651300 | 0.3154 | -0.0398 | -11.20 | 0.35 | 0.3552 | 0.3153 | 762187 |
| 1734564900 | 0.3552 | -0.0349 | -8.95 | 0.3901 | 0.3988 | 0.35 | 1211250 |
| 1734478500 | 0.3901 | -0.0163 | -4.01 | 0.3855 | 0.3994 | 0.3855 | 537270 |
| 1734392100 | 0.4064 | -0.0057 | -1.38 | 0.4315 | 0.52 | 0.3449999 | 2118919 |
| 1734132900 | 0.4121 | 0.0022 | 0.54 | 0.3982 | 0.4235 | 0.3982 | 249888 |
| 1734046500 | 0.4099 | -0.0211 | -4.90 | 0.43 | 0.447299 | 0.3861 | 457618 |
| 1733960100 | 0.431 | -0.0084 | -1.91 | 0.45 | 0.479 | 0.4126 | 646835 |
| 1733873700 | 0.4394 | -0.0371 | -7.79 | 0.5 | 0.5 | 0.43 | 519611 |
| 1733787300 | 0.4765 | 0.0687 | 16.85 | 0.4389 | 0.5566 | 0.4389 | 3487108 |
| 1733528100 | 0.4078 | 0.0258 | 6.75 | 0.39 | 0.4099999 | 0.384 | 657853 |
| 1733441700 | 0.382 | -0.0202 | -5.02 | 0.4093 | 0.4093 | 0.3553 | 558996 |
| 1733355300 | 0.4022 | -0.0056 | -1.37 | 0.4099999 | 0.4199 | 0.3812999 | 1029341 |
| 1733268900 | 0.4078 | -0.0223 | -5.18 | 0.4425 | 0.4425 | 0.403 | 443674 |
| 1733182500 | 0.4301 | 0.0214 | 5.24 | 0.4211 | 0.4373 | 0.42 | 509418 |
| 1732917840 | 0.4087 | -0.0437 | -9.66 | 0.46 | 0.4661 | 0.4 | 1961694 |
| 1732750500 | 0.4524 | -0.0114 | -2.46 | 0.464 | 0.469899 | 0.4202 | 739490 |
| 1732664100 | 0.4638 | -0.0062 | -1.32 | 0.5 | 0.5 | 0.455 | 495054 |
| 1732577700 | 0.47 | -0.039 | -7.66 | 0.5 | 0.5 | 0.4506 | 1017636 |
| 1732318500 | 0.509 | -0.0616 | -10.80 | 0.54 | 0.55155 | 0.49 | 1844835 |
| 1732232100 | 0.5706 | -0.0174 | -2.96 | 0.5807 | 0.5807 | 0.5649999 | 179047 |
| 1732145700 | 0.588 | -0.0147 | -2.44 | 0.59 | 0.6011 | 0.55 | 373034 |
| 1732059300 | 0.6027 | 0.0227 | 3.91 | 0.5639999 | 0.6114 | 0.5412 | 329517 |
| 1731972900 | 0.58 | 0.0117 | 2.06 | 0.5744 | 0.5838 | 0.511 | 367435 |
| 1731713700 | 0.5683 | 0.0479 | 9.20 | 0.546 | 0.5699 | 0.52 | 447988 |
| 1731627300 | 0.5204 | -0.0986 | -15.93 | 0.6273 | 0.63 | 0.5 | 745179 |
| 1731540900 | 0.619 | -0.046 | -6.92 | 0.6899999 | 0.6899999 | 0.5925 | 539990 |
| 1731454500 | 0.665 | -0.0548 | -7.61 | 0.682 | 0.7157 | 0.6505 | 762207 |
| 1731368100 | 0.7198 | 0.0398 | 5.85 | 0.6834 | 0.72 | 0.6607 | 681166 |
| 1731108900 | 0.68 | 0.0099 | 1.48 | 0.6889999 | 0.6889999 | 0.653 | 303267 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
