Premium
BioXcel Therapeutics Inc (BTAI)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.108 | 35.761589404 | 0.302 | 0.42 | 0.3001 | 924139 | 0.35783491 | CS |
| 4 | -0.05 | -10.8695652174 | 0.46 | 0.5566 | 0.3001 | 992011 | 0.40433296 | CS |
| 12 | -0.14 | -25.4545454545 | 0.55 | 0.83 | 0.3001 | 656197 | 0.49545728 | CS |
| 26 | -0.9 | -68.7022900763 | 1.31 | 1.37 | 0.3001 | 610533 | 0.67203364 | CS |
| 52 | -2.59 | -86.3333333333 | 3 | 4.17 | 0.3001 | 827349 | 1.91035284 | CS |
| 156 | -22.31 | -98.1954225352 | 22.72 | 34.125 | 0.3001 | 1025021 | 7.6385415 | CS |
| 260 | -9.58 | -95.8958958959 | 9.99 | 74.89 | 0.3001 | 805044 | 15.08776864 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731022500 | 0.6701 | -0.0599 | -8.21 | 0.7204 | 0.76 | 0.6528 | 765304 |
| 1730936100 | 0.73 | 0.0532 | 7.86 | 0.66 | 0.74 | 0.66 | 513989 |
| 1730849700 | 0.6768 | 0.0319 | 4.95 | 0.63 | 0.6801 | 0.63 | 226792 |
| 1730763300 | 0.6449 | 0.0018 | 0.28 | 0.66 | 0.66 | 0.6201 | 239384 |
| 1730500500 | 0.6431 | -0.0237 | -3.55 | 0.6701 | 0.6888 | 0.64 | 276988 |
| 1730414100 | 0.6667999 | -0.0472 | -6.61 | 0.714 | 0.7235 | 0.64 | 412086 |
| 1730327700 | 0.714 | 0.0032 | 0.45 | 0.73 | 0.83 | 0.7 | 848641 |
| 1730241300 | 0.7108 | 0.0438 | 6.57 | 0.6565 | 0.72 | 0.6408 | 590821 |
| 1730154900 | 0.667 | 0.0564 | 9.24 | 0.6106 | 0.667 | 0.6106 | 471146 |
| 1729895700 | 0.6106 | 0.0106 | 1.77 | 0.6 | 0.651 | 0.6 | 359979 |
| 1729809300 | 0.6 | 0.0206 | 3.56 | 0.5794 | 0.6225 | 0.579066 | 305634 |
| 1729722900 | 0.5794 | -0.0031 | -0.53 | 0.5884 | 0.5884 | 0.5651 | 139044 |
| 1729636500 | 0.5825 | 0.0333 | 6.06 | 0.5511 | 0.589 | 0.5511 | 307132 |
| 1729550100 | 0.5492 | -0.0166 | -2.93 | 0.5776 | 0.5855 | 0.5434 | 202985 |
| 1729290900 | 0.5658 | -0.0042 | -0.74 | 0.5737 | 0.588 | 0.5609 | 134021 |
| 1729204500 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.5866 | 0.555 | 216452 |
| 1729118100 | 0.58 | 0.0111 | 1.95 | 0.5699999 | 0.5903 | 0.5689 | 243082 |
| 1729031700 | 0.5689 | 0.0325 | 6.06 | 0.53 | 0.5859 | 0.53 | 443126 |
| 1728945300 | 0.5364 | 0.0099 | 1.88 | 0.53 | 0.55 | 0.5237 | 357746 |
| 1728686100 | 0.5265 | 0.0115 | 2.23 | 0.5117 | 0.54 | 0.5117 | 251165 |
| 1728599700 | 0.515 | -0.0274 | -5.05 | 0.5427999 | 0.5471 | 0.5135 | 276349 |
| 1728513300 | 0.5424 | -0.0128 | -2.31 | 0.5575 | 0.5649999 | 0.5326 | 223607 |
| 1728426900 | 0.5552 | 0.0052 | 0.95 | 0.56 | 0.5644 | 0.5369 | 526615 |
| 1728340500 | 0.55 | -0.0348 | -5.95 | 0.574 | 0.5937 | 0.5387499 | 398975 |
| 1728081300 | 0.5848 | 0.0347 | 6.31 | 0.55 | 0.5915 | 0.55 | 465649 |
| 1727994900 | 0.5501 | 0.0102 | 1.89 | 0.54 | 0.5611 | 0.5363 | 272196 |
| 1727908500 | 0.5399 | -0.0216 | -3.85 | 0.5641 | 0.5842 | 0.536513 | 627091 |
| 1727822100 | 0.5615 | -0.0485 | -7.95 | 0.61 | 0.61 | 0.5608 | 370408 |
| 1727735700 | 0.61 | 0.0071 | 1.18 | 0.61 | 0.635 | 0.605 | 462745 |
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
