BioXcel Therapeutics Inc

BTAI
🏛️ 美国 →
2.70
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2.96 2.96 2.66 2.70 1.3M
2025-09-25 2.62 2.85 2.51 2.82 1.6M
2025-09-24 2.49 2.58 2.47 2.58 0.6M
2025-09-23 2.75 2.83 2.47 2.47 1.9M
2025-09-22 2.89 2.95 2.78 2.79 1.4M
2025-09-19 3.00 3.12 2.94 2.99 1.4M
2025-09-18 2.96 3.19 2.95 3.01 1.7M
2025-09-17 2.98 3.05 2.86 2.90 1.3M
2025-09-16 3.17 3.17 2.97 2.99 1.5M
2025-09-15 3.00 3.19 2.91 3.17 2.2M
2025-09-12 3.39 3.41 3.09 3.11 2.6M
2025-09-11 3.53 3.75 3.35 3.39 2.9M
2025-09-10 3.60 3.95 3.51 3.52 4.0M
2025-09-09 3.93 3.94 3.57 3.58 2.3M
2025-09-08 3.76 4.29 3.76 4.23 2.5M
2025-09-05 3.56 4.04 3.56 3.79 2.9M
2025-09-04 3.48 3.72 3.48 3.57 1.8M
2025-09-03 3.78 3.80 3.41 3.62 2.8M
2025-09-02 3.98 4.20 3.77 3.80 3.1M
2025-08-29 4.09 4.09 3.80 4.05 2.7M
2025-08-28 3.91 4.26 3.81 4.10 6.2M
2025-08-27 4.92 5.19 3.93 3.96 39.7M
2025-08-26 4.97 5.25 4.74 5.24 8.3M
2025-08-25 4.91 5.18 4.71 5.16 3.1M
2025-08-22 5.24 5.60 4.90 4.98 4.0M
2025-08-21 4.87 5.42 4.70 5.23 4.1M
2025-08-20 4.94 5.22 4.46 5.04 5.5M
2025-08-19 4.94 5.35 4.77 4.92 7.1M
2025-08-18 6.85 6.85 5.46 5.67 35.9M
2025-08-15 4.65 5.49 4.10 5.48 9.3M
2025-08-14 5.01 6.23 4.61 4.75 8.3M
2025-08-13 7.29 7.36 5.16 5.60 15.5M
2025-08-12 5.62 8.08 4.80 6.80 35.6M
2025-08-11 4.33 6.69 4.27 6.40 42.2M
2025-08-08 3.58 4.68 3.57 4.04 43.3M
2025-08-07 3.18 3.70 3.06 3.41 14.8M
2025-08-06 3.16 3.84 2.98 3.32 49.0M
2025-08-05 2.32 3.48 2.26 2.97 40.2M
2025-08-04 1.72 2.75 1.58 2.54 82.7M
2025-08-01 1.66 2.07 1.33 1.37 109.5M
2025-07-31 1.48 1.51 1.30 1.31 0.5M
2025-07-30 1.57 1.59 1.39 1.43 0.4M
2025-07-29 1.73 1.76 1.57 1.59 0.3M
2025-07-28 1.80 1.82 1.65 1.70 0.4M
2025-07-25 1.78 1.83 1.75 1.81 0.2M
2025-07-24 1.77 1.80 1.70 1.73 0.3M
2025-07-23 1.81 1.87 1.75 1.81 0.4M
2025-07-22 1.92 1.92 1.74 1.81 0.4M
2025-07-21 1.94 1.95 1.88 1.89 0.3M
2025-07-18 1.94 2.00 1.87 1.91 0.2M
2025-07-17 1.94 1.98 1.87 1.94 0.3M
2025-07-16 1.91 2.01 1.86 1.95 0.3M
2025-07-15 2.20 2.27 1.88 1.90 1.4M
2025-07-14 1.98 2.07 1.90 2.02 0.3M
2025-07-11 2.00 2.06 1.91 1.97 0.1M
2025-07-10 2.00 2.15 1.99 2.00 0.3M
2025-07-09 2.00 2.10 1.96 2.00 0.3M
2025-07-08 1.88 2.03 1.81 2.01 0.3M
2025-07-07 1.97 2.00 1.83 1.90 0.3M
2025-07-03 1.98 1.98 1.92 1.93 0.1M
2025-07-02 1.99 2.00 1.88 1.93 0.2M
2025-07-01 1.91 2.00 1.86 1.97 0.3M
2025-06-30 1.79 1.85 1.69 1.81 0.2M
2025-06-27 2.08 2.08 1.75 1.77 0.5M
2025-06-26 2.00 2.03 1.83 2.03 1.2M
2025-06-25 1.93 2.22 1.81 2.05 1.3M
2025-06-24 1.78 1.83 1.63 1.73 0.1M
2025-06-23 1.61 1.72 1.59 1.65 0.2M
2025-06-20 1.78 1.88 1.60 1.60 0.1M
2025-06-18 1.64 1.80 1.64 1.73 0.1M
2025-06-17 1.68 1.73 1.61 1.64 0.1M
2025-06-16 1.50 1.72 1.46 1.69 0.1M
2025-06-13 1.70 1.70 1.53 1.56 0.2M
2025-06-12 1.76 1.80 1.71 1.77 0.0M
2025-06-11 2.03 2.03 1.76 1.79 0.2M
2025-06-10 1.99 2.11 1.96 1.99 0.3M
2025-06-09 1.85 2.01 1.85 1.96 0.3M
2025-06-06 1.56 1.84 1.55 1.84 0.3M
2025-06-05 1.54 1.58 1.44 1.53 0.2M
2025-06-04 1.39 1.53 1.36 1.53 0.2M
2025-06-03 1.33 1.44 1.31 1.37 0.2M
2025-06-02 1.19 1.37 1.18 1.32 0.3M
2025-05-30 1.20 1.21 1.17 1.18 0.2M
2025-05-29 1.26 1.31 1.21 1.23 0.2M
2025-05-28 1.39 1.39 1.25 1.26 0.4M
2025-05-27 1.42 1.42 1.30 1.39 5.4M
2025-05-23 1.36 1.42 1.30 1.39 0.1M
2025-05-22 1.41 1.43 1.34 1.37 0.1M
2025-05-21 1.40 1.48 1.36 1.39 0.1M
2025-05-20 1.45 1.45 1.40 1.42 0.1M
2025-05-19 1.43 1.47 1.39 1.44 0.1M
2025-05-16 1.45 1.51 1.42 1.45 0.1M
2025-05-15 1.39 1.50 1.35 1.46 0.2M
2025-05-14 1.43 1.47 1.34 1.37 0.2M
2025-05-13 1.48 1.51 1.35 1.43 0.2M
2025-05-12 1.59 1.59 1.43 1.48 0.2M
2025-05-09 1.60 1.64 1.50 1.53 0.1M
2025-05-08 1.52 1.60 1.50 1.58 0.1M
2025-05-07 1.57 1.61 1.50 1.53 0.1M
2025-05-06 1.71 1.76 1.56 1.58 0.1M
2025-05-05 1.79 1.82 1.67 1.71 0.1M
2025-05-02 1.84 1.89 1.74 1.78 0.1M
2025-05-01 1.90 1.95 1.75 1.78 0.1M
2025-04-30 1.98 1.98 1.78 1.85 0.1M
2025-04-29 1.91 2.09 1.91 1.99 0.1M
2025-04-28 1.90 1.98 1.87 1.96 0.1M
2025-04-25 1.80 1.91 1.80 1.87 0.0M
2025-04-24 1.75 1.88 1.73 1.85 0.1M
2025-04-23 1.72 1.73 1.65 1.69 0.1M
2025-04-22 1.77 1.78 1.60 1.68 0.1M
2025-04-21 1.74 1.74 1.62 1.71 0.1M
2025-04-17 1.88 1.92 1.69 1.74 0.1M
2025-04-16 1.80 1.87 1.76 1.82 0.0M
2025-04-15 1.94 2.05 1.82 1.82 0.1M
2025-04-14 1.81 1.95 1.77 1.92 0.1M
2025-04-11 1.64 1.83 1.64 1.81 0.1M
2025-04-10 1.80 1.82 1.60 1.64 0.1M
2025-04-09 1.47 1.79 1.36 1.79 0.1M
2025-04-08 1.64 1.67 1.44 1.47 0.1M
2025-04-07 1.37 1.59 1.29 1.56 0.2M
2025-04-04 1.73 1.73 1.53 1.63 0.2M
2025-04-03 1.94 1.95 1.79 1.82 0.1M
2025-04-02 1.93 2.02 1.88 1.99 0.1M
2025-04-01 2.11 2.11 1.82 1.92 0.2M
2025-03-31 2.05 2.06 1.76 2.03 0.2M
2025-03-28 2.26 2.31 2.09 2.12 0.1M
2025-03-27 2.29 2.37 2.12 2.31 0.2M
2025-03-26 2.22 2.26 2.15 2.18 0.1M
2025-03-25 2.32 2.32 2.16 2.25 0.3M
2025-03-24 2.28 2.36 2.16 2.29 0.5M
2025-03-21 2.33 2.50 2.30 2.33 0.5M
2025-03-20 2.28 2.38 2.12 2.36 0.5M
2025-03-19 2.37 3.11 2.25 2.37 4.2M
2025-03-18 2.19 2.26 2.04 2.20 0.2M
2025-03-17 2.07 2.40 2.07 2.28 0.2M
2025-03-14 2.33 2.38 1.99 2.13 0.3M
2025-03-13 2.33 2.42 2.16 2.25 0.2M
2025-03-12 2.52 2.60 2.34 2.43 0.3M
2025-03-11 3.07 3.15 2.25 2.47 1.2M
2025-03-10 3.27 3.85 2.92 2.97 1.5M
2025-03-07 2.75 3.44 2.68 3.37 2.5M
2025-03-06 2.66 3.08 2.44 2.74 1.1M
2025-03-05 3.18 3.36 2.73 2.73 10.1M
2025-03-04 3.50 3.50 2.52 2.70 2.3M
2025-03-03 2.40 6.83 2.37 3.75 146.9M
2025-02-28 1.95 2.82 1.82 2.16 102.6M
2025-02-27 1.80 1.93 1.72 1.73 0.1M
2025-02-26 1.80 1.89 1.79 1.80 0.1M
2025-02-25 2.00 2.02 1.75 1.80 0.1M
2025-02-24 2.14 2.19 1.93 1.97 0.1M
2025-02-21 2.27 2.30 2.10 2.13 0.1M
2025-02-20 2.40 2.47 2.25 2.30 0.1M
2025-02-19 2.27 2.60 2.27 2.38 0.2M
2025-02-18 2.39 2.39 2.18 2.27 0.1M
2025-02-14 2.36 2.50 2.30 2.31 0.1M
2025-02-13 2.80 2.80 2.16 2.38 0.3M
2025-02-12 2.55 2.84 2.50 2.81 0.2M
2025-02-11 2.93 2.93 2.51 2.55 0.2M
2025-02-10 2.82 3.15 2.74 2.98 0.4M
2025-02-07 0.19 0.19 0.16 0.17 4.5M
2025-02-06 0.23 0.24 0.18 0.19 9.8M
2025-02-05 0.30 0.31 0.27 0.30 4.1M
2025-02-04 0.30 0.33 0.28 0.29 2.2M
2025-02-03 0.31 0.32 0.29 0.31 1.5M
2025-01-31 0.33 0.34 0.32 0.33 0.5M
2025-01-30 0.32 0.34 0.30 0.32 2.1M
2025-01-29 0.34 0.35 0.33 0.33 0.9M
2025-01-28 0.35 0.35 0.32 0.34 1.2M
2025-01-27 0.33 0.37 0.32 0.37 2.8M
2025-01-24 0.40 0.44 0.34 0.34 30.5M
2025-01-23 0.36 0.38 0.34 0.38 2.4M
2025-01-22 0.36 0.42 0.34 0.36 3.1M
2025-01-21 0.34 0.37 0.34 0.36 0.8M
2025-01-17 0.35 0.36 0.33 0.34 0.9M
2025-01-16 0.35 0.36 0.33 0.35 0.4M
2025-01-15 0.36 0.36 0.33 0.35 0.9M
2025-01-14 0.39 0.39 0.35 0.36 0.6M
2025-01-13 0.35 0.38 0.32 0.38 1.2M
2025-01-10 0.37 0.38 0.35 0.38 0.8M
2025-01-08 0.46 0.47 0.38 0.39 1.7M
2025-01-07 0.57 0.57 0.43 0.47 1.8M
2025-01-06 0.42 0.58 0.42 0.57 6.5M
2025-01-03 0.41 0.41 0.39 0.41 0.6M
2025-01-02 0.38 0.42 0.38 0.39 0.7M