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 | -0.57 | -20.802919708 | 2.74 | 3.85 | 2.0917 | 1128477 | 2.99008322 | CS |
| 4 | -0.19 | -8.05084745763 | 2.36 | 6.83 | 1.72 | 14184842 | 3.07186815 | CS |
| 12 | -2.662 | -55.0910596026 | 4.832 | 9.256 | 1.72 | 6616133 | 3.63199665 | CS |
| 26 | -9.3884 | -81.2257751938 | 11.5584 | 13.3616 | 1.72 | 3281008 | 4.19182263 | CS |
| 52 | -43.43 | -95.2412280702 | 45.6 | 49.584 | 1.72 | 1890787 | 7.40089258 | CS |
| 156 | -275.27 | -99.2178489043 | 277.44 | 546 | 1.72 | 1477535 | 82.26562194 | CS |
| 260 | -273.35 | -99.212398374 | 275.52 | 1198.24 | 1.72 | 1058509 | 173.03015839 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 2.13 | -0.12 | -5.12 | 2.33 | 2.3799 | 1.99 | 340798 |
| 1741905300 | 2.245 | -0.19 | -7.61 | 2.33 | 2.42 | 2.16 | 204904 |
| 1741818900 | 2.43 | -0.04 | -1.62 | 2.52 | 2.6 | 2.34 | 279406 |
| 1741732500 | 2.47 | -0.5 | -16.84 | 3.07 | 2.9899 | 2.25 | 1180169 |
| 1741646100 | 2.97 | -0.4 | -11.87 | 3.27 | 3.85 | 2.92 | 1470814 |
| 1741390500 | 3.37 | 0.63 | 22.99 | 2.74 | 3.4382 | 2.68 | 2507091 |
| 1741304100 | 2.74 | 0.01 | 0.37 | 2.66 | 3.0762 | 2.44 | 1121252 |
| 1741217700 | 2.73 | 0.03 | 1.11 | 3.18 | 3.3597 | 2.73 | 10107303 |
| 1741131300 | 2.7 | -1.05 | -28.00 | 3.5 | 3.5 | 2.52 | 2277608 |
| 1741044900 | 3.75 | 1.59 | 73.61 | 2.4 | 6.83 | 2.366 | 146839180 |
| 1740785700 | 2.16 | 0.43 | 24.86 | 1.95 | 2.82 | 1.82 | 102452258 |
| 1740699300 | 1.73 | -0.07 | -3.89 | 1.8 | 1.93 | 1.72 | 81327 |
| 1740612900 | 1.8 | 0 | 0.00 | 1.8 | 1.89 | 1.79 | 50352 |
| 1740526500 | 1.8 | -0.17 | -8.63 | 2 | 2.0198999 | 1.75 | 146674 |
| 1740440100 | 1.97 | -0.16 | -7.51 | 2.14 | 2.19 | 1.93 | 127121 |
| 1740180900 | 2.13 | -0.17 | -7.39 | 2.27 | 2.3 | 2.1 | 122920 |
| 1740094500 | 2.3 | -0.08 | -3.36 | 2.4 | 2.47 | 2.25 | 89086 |
| 1740008100 | 2.38 | 0.11 | 4.85 | 2.27 | 2.6 | 2.27 | 237089 |
| 1739921700 | 2.27 | -0.04 | -1.73 | 2.39 | 2.39 | 2.2 | 86011 |
| 1739576100 | 2.31 | -0.07 | -2.94 | 2.36 | 2.5 | 2.3 | 131434 |
| 1739489700 | 2.38 | -0.43 | -15.30 | 2.8 | 2.8028 | 2.16 | 348203 |
| 1739403300 | 2.81 | 0.26 | 10.20 | 2.55 | 2.84 | 2.5001 | 158780 |
| 1739316900 | 2.55 | -0.43 | -14.43 | 2.93 | 2.93 | 2.5099999 | 228650 |
| 1739230500 | 2.98 | 0.34 | 12.88 | 2.82 | 3.1494 | 2.74 | 391601 |
| 1738971300 | 2.64 | -0.35 | -11.58 | 3.104 | 3.1168 | 2.56 | 283133 |
| 1738884900 | 2.9855999 | -1.8 | -37.57 | 3.68 | 3.8192 | 2.944 | 605375 |
| 1738798500 | 4.7824 | 0.22 | 4.88 | 4.8 | 4.8816 | 4.256 | 258509 |
| 1738712100 | 4.5599999 | -0.36 | -7.38 | 4.8032 | 5.28 | 4.544016 | 133538 |
| 1738625700 | 4.9231999 | -0.29 | -5.61 | 4.928 | 5.12 | 4.672 | 90827 |
| 1738366500 | 5.216 | 0.05 | 0.96 | 5.2 | 5.4128 | 5.0544 | 33015 |
| 1738280100 | 5.1664 | -0.12 | -2.18 | 5.12 | 5.4384 | 4.7488 | 128944 |
| 1738193700 | 5.2816 | -0.22 | -4.01 | 5.416 | 5.5792 | 5.264 | 53471 |
| 1738107300 | 5.5024 | -0.35 | -5.94 | 5.5679999 | 5.624 | 5.152 | 73032 |
| 1738020900 | 5.8496 | 0.41 | 7.53 | 5.28 | 5.9631999 | 5.04 | 172291 |
| 1737761700 | 5.44 | -0.38 | -6.46 | 6.4352 | 6.992 | 5.44 | 1893781 |
| 1737675300 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1737588900 | 5.816 | 0.09 | 1.54 | 5.6848 | 6.6928 | 5.4512 | 166833 |
| 1737502500 | 5.728 | 0.22 | 4.07 | 5.5199999 | 5.864 | 5.4416 | 46300 |
| 1737156900 | 5.5039999 | -0.03 | -0.52 | 5.6016 | 5.7375999 | 5.2 | 55928 |
| 1737070500 | 5.5328 | -0.01 | -0.20 | 5.6 | 5.7375999 | 5.328 | 23058 |
| 1736984100 | 5.5439999 | -0.16 | -2.86 | 5.7072 | 5.792 | 5.3008 | 55826 |
| 1736897700 | 5.7072 | -0.43 | -7.06 | 6.24 | 6.3008 | 5.6 | 37899 |
| 1736811300 | 6.1407999 | 0.1 | 1.72 | 5.632 | 6.144 | 5.12 | 74496 |
| 1736552100 | 6.0368 | -0.13 | -2.13 | 5.92 | 6.128 | 5.616 | 51798 |
| 1736379300 | 6.168 | -1.37 | -18.20 | 7.4 | 7.4944 | 6.008 | 107331 |
| 1736292900 | 7.5408 | -1.63 | -17.78 | 9.1199999 | 9.144 | 6.9312 | 113827 |
| 1736206500 | 9.1712 | 2.55 | 38.45 | 6.72 | 9.256 | 6.704 | 402197 |
| 1735947300 | 6.624 | 0.35 | 5.61 | 6.5599999 | 6.6384 | 6.2768 | 35535 |
| 1735860900 | 6.272 | 0.29 | 4.84 | 6.1567999 | 6.6896 | 6.08 | 41152 |
| 1735688100 | 5.9824 | 0.11 | 1.91 | 5.9168 | 6.3984 | 5.7695999 | 53054 |
| 1735601700 | 5.8704 | -0.43 | -6.83 | 6.72 | 6.72 | 5.6 | 78492 |
| 1735342500 | 6.3008 | 0.35 | 5.86 | 6.08 | 7.04 | 5.952 | 113809 |
| 1735256100 | 5.952 | 0.33 | 5.95 | 5.6 | 6.392 | 5.28 | 109261 |
| 1735077840 | 5.6176 | 0.08 | 1.36 | 5.44 | 5.712 | 5.2272 | 26249 |
| 1734996900 | 5.5424 | 0.09 | 1.58 | 5.456 | 5.7312 | 5.0576 | 43932 |
| 1734737700 | 5.456 | 0.41 | 8.12 | 4.832 | 5.5056 | 4.8016 | 51592 |
| 1734651300 | 5.0464 | -0.64 | -11.20 | 5.6 | 5.6832 | 5.0448 | 47636 |
| 1734564900 | 5.6832 | -0.56 | -8.95 | 6.2416 | 6.3808 | 5.6 | 75703 |
| 1734478500 | 6.2416 | -0.26 | -4.01 | 6.168 | 6.3904 | 6.168 | 33579 |
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
