BioXcel Therapeutics Inc (BTAI)

BTAI
🏛️ 미국 →
2.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 20.59 20.90 19.66 20.33 0.4M
2021-12-30 21.23 22.37 20.93 21.05 0.3M
2021-12-29 21.65 22.12 21.22 21.37 0.2M
2021-12-28 21.89 22.59 21.69 21.80 0.3M
2021-12-27 22.72 22.85 21.72 22.05 0.2M
2021-12-23 21.84 23.04 21.51 22.76 0.2M
2021-12-22 21.90 22.19 21.45 21.84 0.2M
2021-12-21 22.44 23.00 21.54 21.99 0.3M
2021-12-20 21.28 22.48 20.76 22.01 0.2M
2021-12-17 20.91 22.88 20.57 22.30 0.7M
2021-12-16 21.87 22.20 20.37 20.91 0.3M
2021-12-15 20.16 21.79 18.72 21.73 0.4M
2021-12-14 20.93 20.96 19.49 20.12 0.3M
2021-12-13 21.65 22.33 20.90 21.25 0.2M
2021-12-10 22.15 22.61 21.50 21.85 0.2M
2021-12-09 23.46 23.94 22.03 22.14 0.2M
2021-12-08 22.76 24.42 22.10 23.79 0.3M
2021-12-07 21.47 22.96 21.47 22.57 0.2M
2021-12-06 21.22 21.32 20.20 20.95 0.3M
2021-12-03 22.72 22.93 21.18 21.46 0.4M
2021-12-02 20.44 22.99 19.68 22.68 0.6M
2021-12-01 18.88 21.00 18.82 20.43 1.0M
2021-11-30 21.80 22.97 21.30 22.93 0.3M
2021-11-29 22.96 23.40 21.68 22.24 0.4M
2021-11-26 23.41 23.76 22.04 22.58 0.2M
2021-11-24 23.63 24.38 23.40 23.84 0.2M
2021-11-23 24.18 24.72 23.03 23.85 0.3M
2021-11-22 25.56 26.25 24.25 24.25 0.4M
2021-11-19 24.81 25.58 24.61 25.42 0.2M
2021-11-18 26.27 26.35 24.63 24.98 0.4M
2021-11-17 27.47 28.00 26.35 26.50 0.3M
2021-11-16 27.30 27.98 25.71 27.66 0.7M
2021-11-15 29.65 29.85 26.55 27.21 1.5M
2021-11-12 33.35 34.60 32.94 34.53 0.1M
2021-11-11 34.44 34.81 32.38 33.05 0.2M
2021-11-10 34.92 36.49 34.14 34.28 0.3M
2021-11-09 34.02 34.50 33.16 33.87 0.2M
2021-11-08 34.42 34.63 33.80 34.13 0.1M
2021-11-05 35.20 35.25 33.51 34.24 0.2M
2021-11-04 35.00 36.10 34.13 35.09 0.2M
2021-11-03 31.96 35.00 31.34 34.97 0.4M
2021-11-02 31.27 32.27 30.74 32.15 0.2M
2021-11-01 29.17 31.45 29.16 31.35 0.2M
2021-10-29 30.30 30.42 29.04 29.14 0.2M
2021-10-28 29.43 30.11 29.28 30.04 0.2M
2021-10-27 30.82 30.98 29.26 29.38 0.2M
2021-10-26 30.12 31.16 29.94 30.81 0.2M
2021-10-25 30.03 30.27 29.59 29.89 0.2M
2021-10-22 29.54 30.02 29.00 29.94 0.1M
2021-10-21 28.53 30.05 28.53 29.71 0.2M
2021-10-20 28.51 29.25 28.48 28.68 0.1M
2021-10-19 28.30 29.88 28.14 28.72 0.3M
2021-10-18 27.13 28.96 27.13 28.05 0.3M
2021-10-15 27.84 29.25 26.92 27.09 0.4M
2021-10-14 31.09 31.10 26.58 27.70 1.2M
2021-10-13 32.23 33.16 31.29 31.72 0.1M
2021-10-12 30.85 32.39 30.75 32.28 0.2M
2021-10-11 30.50 31.35 30.20 30.90 0.1M
2021-10-08 31.47 31.84 30.46 30.59 0.1M
2021-10-07 31.00 32.48 30.66 31.49 0.2M
2021-10-06 31.25 31.50 29.90 31.04 0.2M
2021-10-05 30.37 31.75 30.37 31.52 0.2M
2021-10-04 30.36 31.22 30.00 30.50 0.2M
2021-10-01 30.44 30.85 29.60 30.71 0.2M
2021-09-30 29.65 30.97 29.62 30.35 0.1M
2021-09-29 30.77 31.50 29.36 29.55 0.2M
2021-09-28 31.42 31.42 30.51 30.62 0.1M
2021-09-27 30.86 31.94 30.50 31.61 0.1M
2021-09-24 31.45 31.67 30.28 30.68 0.2M
2021-09-23 29.44 32.35 29.36 32.03 0.3M
2021-09-22 29.65 29.89 28.90 29.15 0.2M
2021-09-21 29.01 30.21 29.01 29.43 0.2M
2021-09-20 29.89 30.52 28.25 28.58 0.3M
2021-09-17 30.74 32.00 30.41 30.70 0.8M
2021-09-16 29.62 30.71 28.95 30.61 0.2M
2021-09-15 29.62 30.27 29.30 29.74 0.2M
2021-09-14 30.52 31.30 29.69 29.78 0.2M
2021-09-13 29.83 31.31 28.45 30.36 0.3M
2021-09-10 30.26 30.43 29.28 29.44 0.2M
2021-09-09 28.61 30.11 28.56 29.81 0.2M
2021-09-08 30.85 30.85 28.66 28.86 0.2M
2021-09-07 29.43 30.95 29.20 30.75 0.2M
2021-09-03 30.90 31.78 29.02 29.18 0.4M
2021-09-02 30.22 31.00 29.50 30.75 0.2M
2021-09-01 29.00 30.55 29.00 30.14 0.3M
2021-08-31 28.08 29.66 28.08 29.45 0.2M
2021-08-30 28.43 28.99 27.87 28.18 0.3M
2021-08-27 26.48 28.47 26.36 28.11 0.4M
2021-08-26 26.69 27.40 26.29 26.52 0.2M
2021-08-25 25.39 27.30 25.13 26.94 0.3M
2021-08-24 26.01 26.12 25.03 25.36 0.2M
2021-08-23 24.68 25.88 24.33 25.88 0.3M
2021-08-20 24.18 25.14 23.86 24.27 0.3M
2021-08-19 25.30 25.49 24.36 24.45 0.3M
2021-08-18 23.99 25.26 23.30 24.12 0.3M
2021-08-17 23.71 23.92 23.07 23.90 0.3M
2021-08-16 24.57 24.64 23.83 23.84 0.3M
2021-08-13 25.66 25.95 24.52 24.59 0.2M
2021-08-12 25.51 25.93 25.40 25.75 0.2M
2021-08-11 25.09 26.85 24.70 25.53 0.3M
2021-08-10 25.00 25.04 24.54 24.93 0.3M
2021-08-09 25.72 25.82 24.61 24.99 0.3M
2021-08-06 26.39 26.39 25.57 26.20 0.3M
2021-08-05 25.55 26.56 25.49 26.34 0.3M
2021-08-04 25.36 26.22 25.17 25.63 0.2M
2021-08-03 26.07 26.10 25.00 25.49 0.2M
2021-08-02 25.62 26.34 25.23 25.95 0.2M
2021-07-30 25.99 26.40 25.33 25.59 0.2M
2021-07-29 26.97 27.17 25.27 26.08 0.3M
2021-07-28 25.56 26.85 25.28 26.74 0.3M
2021-07-27 24.27 26.00 24.00 25.26 0.5M
2021-07-26 24.64 24.85 23.79 24.23 0.5M
2021-07-23 25.78 25.78 24.72 24.86 0.3M
2021-07-22 26.60 26.82 25.83 25.94 0.3M
2021-07-21 27.39 27.46 26.49 26.62 0.2M
2021-07-20 26.79 27.64 26.35 27.49 0.3M
2021-07-19 26.62 27.95 26.62 26.96 0.3M
2021-07-16 26.82 27.27 26.17 27.19 0.5M
2021-07-15 26.48 27.28 26.01 26.76 0.3M
2021-07-14 26.20 26.93 25.91 26.50 0.6M
2021-07-13 27.64 27.94 26.01 26.06 0.4M
2021-07-12 27.75 28.20 27.58 27.91 0.2M
2021-07-09 26.85 28.01 26.22 27.96 0.3M
2021-07-08 26.80 27.60 26.37 26.75 0.6M
2021-07-07 27.64 27.84 26.61 27.25 0.4M
2021-07-06 27.97 28.00 26.81 27.55 0.4M
2021-07-02 28.63 28.99 27.27 27.97 0.6M
2021-07-01 29.38 29.72 28.43 28.61 0.6M
2021-06-30 30.09 30.54 28.34 29.06 1.5M
2021-06-29 31.31 31.63 30.55 30.63 0.6M
2021-06-28 31.50 32.09 31.10 31.24 0.6M
2021-06-25 31.45 31.51 30.73 31.08 0.9M
2021-06-24 32.10 32.45 30.90 31.11 0.9M
2021-06-23 32.60 32.90 30.75 31.68 2.4M
2021-06-22 38.35 38.54 36.21 36.85 0.2M
2021-06-21 37.79 38.57 37.43 38.24 0.2M
2021-06-18 37.03 37.89 36.56 37.79 0.4M
2021-06-17 36.56 37.83 35.93 37.51 0.1M
2021-06-16 37.01 37.66 35.68 36.64 0.2M
2021-06-15 38.22 38.30 36.83 37.32 0.2M
2021-06-14 37.93 38.80 37.87 38.36 0.2M
2021-06-11 38.07 38.37 37.17 37.86 0.1M
2021-06-10 38.74 39.00 37.14 37.96 0.3M
2021-06-09 38.21 38.96 38.05 38.83 0.3M
2021-06-08 37.44 37.99 36.50 37.82 0.3M
2021-06-07 35.21 37.59 34.80 37.17 0.6M
2021-06-04 35.42 35.90 34.75 34.96 0.1M
2021-06-03 35.00 36.02 34.66 35.26 0.2M
2021-06-02 34.40 34.75 33.69 34.67 0.2M
2021-06-01 34.01 34.42 32.87 34.30 0.3M
2021-05-28 33.76 35.14 32.99 33.03 0.3M
2021-05-27 33.00 33.76 32.76 33.69 0.2M
2021-05-26 31.50 32.71 31.34 32.66 0.2M
2021-05-25 32.17 32.24 30.96 31.08 0.2M
2021-05-24 32.24 32.55 30.88 31.97 0.2M
2021-05-21 32.00 32.48 31.22 32.00 0.2M
2021-05-20 31.49 32.38 31.09 31.58 0.2M
2021-05-19 32.00 32.59 30.92 31.49 0.2M
2021-05-18 31.42 32.12 30.90 31.75 0.1M
2021-05-17 31.64 32.11 30.46 31.05 0.2M
2021-05-14 30.40 31.50 30.13 31.47 0.5M
2021-05-13 32.80 32.89 29.73 30.40 0.3M
2021-05-12 32.53 33.86 32.31 32.51 0.4M
2021-05-11 28.58 33.66 28.00 33.00 0.5M
2021-05-10 30.26 31.22 29.50 30.40 0.4M
2021-05-07 31.03 31.87 30.02 30.52 0.4M
2021-05-06 31.00 31.29 29.83 30.57 0.4M
2021-05-05 32.72 32.72 30.46 31.10 0.3M
2021-05-04 32.60 32.90 31.41 31.77 0.4M
2021-05-03 34.35 34.60 32.69 32.87 0.3M
2021-04-30 34.14 35.73 33.82 33.97 0.3M
2021-04-29 34.86 35.04 33.80 34.50 0.3M
2021-04-28 34.27 35.13 33.95 34.63 0.3M
2021-04-27 35.75 36.35 34.45 34.75 0.3M
2021-04-26 34.92 35.57 34.35 35.44 0.3M
2021-04-23 34.39 34.85 34.25 34.50 0.3M
2021-04-22 34.78 35.70 34.25 34.39 0.3M
2021-04-21 33.82 35.09 33.47 34.93 0.3M
2021-04-20 32.89 34.10 31.84 34.04 0.4M
2021-04-19 34.51 34.81 32.35 33.16 0.5M
2021-04-16 35.06 35.41 34.20 34.95 0.3M
2021-04-15 34.95 35.50 34.02 35.00 0.3M
2021-04-14 34.54 36.25 34.54 34.95 0.3M
2021-04-13 35.00 35.46 33.75 34.41 0.5M
2021-04-12 35.70 35.70 34.31 35.07 0.3M
2021-04-09 36.92 37.00 35.32 35.87 0.3M
2021-04-08 34.96 36.16 34.61 36.02 0.4M
2021-04-07 35.15 36.13 34.42 34.69 0.4M
2021-04-06 37.19 37.34 35.00 35.20 0.7M
2021-04-05 38.16 38.25 36.50 37.00 0.7M
2021-04-01 40.42 40.77 36.50 37.63 2.3M
2021-03-31 41.30 43.40 40.78 43.16 0.4M
2021-03-30 39.37 41.30 38.51 41.10 0.3M
2021-03-29 41.05 41.65 38.90 39.04 0.4M
2021-03-26 40.76 42.67 40.01 41.55 0.4M
2021-03-25 39.29 42.04 38.64 41.17 0.4M
2021-03-24 43.35 43.41 40.21 40.38 0.5M
2021-03-23 45.70 46.08 42.24 42.59 0.5M
2021-03-22 45.07 47.08 44.72 46.35 0.6M
2021-03-19 45.19 45.87 43.95 44.76 1.4M
2021-03-18 46.01 46.87 43.75 43.77 0.4M
2021-03-17 45.11 47.20 44.15 46.87 0.3M
2021-03-16 48.92 49.21 45.00 46.16 0.6M
2021-03-15 49.78 49.78 47.55 48.71 0.5M
2021-03-12 46.92 47.83 45.53 46.99 0.3M
2021-03-11 47.71 48.57 44.70 47.20 0.7M
2021-03-10 48.41 49.29 45.05 45.25 0.4M
2021-03-09 45.44 48.38 45.44 47.78 0.4M
2021-03-08 45.81 47.24 43.67 44.20 0.4M
2021-03-05 44.50 46.00 39.50 45.20 0.7M
2021-03-04 47.67 48.44 42.41 42.96 0.8M
2021-03-03 53.34 53.54 46.95 47.22 0.8M
2021-03-02 55.47 55.47 52.49 52.71 0.3M
2021-03-01 55.12 56.50 53.56 55.71 0.3M
2021-02-26 54.45 56.86 51.53 53.61 0.4M
2021-02-25 57.46 60.36 53.82 55.15 0.5M
2021-02-24 54.13 58.23 53.55 56.98 0.4M
2021-02-23 53.76 56.14 50.20 54.92 0.6M
2021-02-22 54.82 57.00 53.62 54.90 0.4M
2021-02-19 56.22 56.77 54.18 54.72 0.4M
2021-02-18 56.23 56.23 53.38 53.89 0.4M
2021-02-17 55.93 57.25 53.39 56.53 0.5M
2021-02-16 60.77 61.75 55.33 56.48 0.7M
2021-02-12 64.60 65.73 60.00 60.70 0.5M
2021-02-11 62.00 67.74 61.50 64.60 0.6M
2021-02-10 60.00 62.02 58.36 61.32 0.5M
2021-02-09 60.28 61.97 58.76 59.72 0.4M
2021-02-08 58.29 60.51 56.53 60.00 0.5M
2021-02-05 55.46 59.69 54.70 57.75 0.9M
2021-02-04 55.30 56.00 53.74 54.39 0.4M
2021-02-03 50.92 56.76 50.92 55.30 0.7M
2021-02-02 52.00 53.19 48.74 50.69 0.9M
2021-02-01 48.73 53.00 47.90 51.72 0.8M
2021-01-29 47.00 49.11 45.10 46.32 0.5M
2021-01-28 50.61 52.20 45.76 46.25 0.8M
2021-01-27 50.11 54.60 48.86 50.46 0.7M
2021-01-26 49.92 52.12 49.50 51.37 0.4M
2021-01-25 47.75 49.87 46.65 49.87 0.5M
2021-01-22 47.50 47.92 46.65 47.32 0.5M
2021-01-21 49.08 49.27 47.86 48.07 0.3M
2021-01-20 49.00 49.18 47.29 48.99 0.4M
2021-01-19 52.78 52.78 47.95 48.19 0.8M
2021-01-15 53.70 54.90 51.01 51.49 0.4M
2021-01-14 53.05 55.00 51.90 54.10 0.5M
2021-01-13 52.50 53.96 50.79 50.86 0.3M
2021-01-12 50.53 52.61 49.35 52.54 0.4M
2021-01-11 51.63 52.35 49.71 50.85 0.4M
2021-01-08 54.43 55.00 51.85 52.61 0.6M
2021-01-07 49.27 54.99 48.65 54.95 0.9M
2021-01-06 49.76 50.00 47.77 48.53 0.9M
2021-01-05 52.00 52.70 46.63 47.74 2.7M
2021-01-04 49.08 52.48 46.68 52.25 0.6M