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
2023-12-29 3.00 3.05 2.90 2.95 0.6M
2023-12-28 2.95 3.03 2.93 3.00 0.7M
2023-12-27 3.00 3.06 2.90 2.94 0.9M
2023-12-26 3.02 3.11 2.96 3.03 0.7M
2023-12-22 2.97 3.11 2.97 3.03 0.7M
2023-12-21 3.00 3.09 2.97 2.97 0.5M
2023-12-20 3.15 3.18 2.95 2.97 0.9M
2023-12-19 3.15 3.26 3.12 3.15 0.5M
2023-12-18 3.22 3.27 3.10 3.19 0.4M
2023-12-15 3.27 3.29 3.11 3.24 0.6M
2023-12-14 3.23 3.34 3.17 3.24 0.8M
2023-12-13 3.16 3.25 3.10 3.20 0.6M
2023-12-12 3.13 3.38 3.11 3.17 1.0M
2023-12-11 3.27 3.36 3.07 3.12 0.6M
2023-12-08 3.52 3.52 3.15 3.17 0.9M
2023-12-07 3.57 3.64 3.47 3.50 0.5M
2023-12-06 3.69 3.78 3.57 3.57 0.5M
2023-12-05 3.85 3.91 3.69 3.71 0.5M
2023-12-04 3.87 3.95 3.81 3.82 0.6M
2023-12-01 3.80 3.90 3.66 3.89 0.7M
2023-11-30 3.86 3.98 3.80 3.80 1.0M
2023-11-29 3.86 4.10 3.84 3.90 1.2M
2023-11-28 3.82 4.01 3.75 3.91 0.6M
2023-11-27 3.93 3.93 3.74 3.84 0.9M
2023-11-24 3.86 3.98 3.79 3.93 0.4M
2023-11-22 3.95 4.01 3.75 3.83 0.8M
2023-11-21 3.91 4.07 3.79 3.90 1.1M
2023-11-20 4.14 4.25 3.73 3.83 1.8M
2023-11-17 4.26 4.32 4.11 4.13 1.6M
2023-11-16 4.52 4.52 4.16 4.25 1.3M
2023-11-15 4.25 4.89 4.23 4.40 2.8M
2023-11-14 3.56 4.25 3.36 4.22 8.8M
2023-11-13 5.20 5.62 4.74 5.51 3.3M
2023-11-10 4.65 5.32 4.64 5.17 2.8M
2023-11-09 4.48 4.83 4.29 4.73 1.7M
2023-11-08 4.90 4.96 4.35 4.66 2.7M
2023-11-07 4.70 5.17 4.55 4.84 3.0M
2023-11-06 4.82 4.97 4.42 4.79 7.9M
2023-11-03 3.93 4.72 3.86 4.64 3.3M
2023-11-02 4.30 4.45 3.92 3.99 3.3M
2023-11-01 4.13 4.78 4.13 4.39 6.5M
2023-10-31 3.92 4.17 3.58 4.02 4.2M
2023-10-30 3.05 4.20 3.05 3.99 13.4M
2023-10-27 2.95 3.35 2.95 3.03 5.3M
2023-10-26 2.67 3.12 2.57 3.00 6.4M
2023-10-25 3.07 3.35 2.73 2.83 69.3M
2023-10-24 2.36 2.51 2.33 2.34 0.7M
2023-10-23 2.42 2.44 2.31 2.32 0.6M
2023-10-20 2.59 2.62 2.42 2.43 0.6M
2023-10-19 2.71 2.77 2.58 2.59 0.6M
2023-10-18 2.89 2.89 2.67 2.68 0.5M
2023-10-17 2.93 3.01 2.82 2.90 0.8M
2023-10-16 3.04 3.10 2.88 2.95 1.0M
2023-10-13 2.99 3.17 2.88 3.13 0.8M
2023-10-12 3.22 3.23 2.89 3.00 1.2M
2023-10-11 3.16 3.71 3.07 3.24 2.6M
2023-10-10 2.79 3.62 2.71 3.33 8.9M
2023-10-09 2.77 2.94 2.65 2.74 0.6M
2023-10-06 2.62 2.82 2.56 2.81 1.2M
2023-10-05 2.45 2.66 2.43 2.63 1.5M
2023-10-04 2.28 3.10 2.26 2.65 6.8M
2023-10-03 2.40 2.40 2.23 2.34 0.8M
2023-10-02 2.55 2.55 2.34 2.43 0.8M
2023-09-29 2.53 2.70 2.51 2.53 0.6M
2023-09-28 2.75 2.75 2.48 2.49 0.9M
2023-09-27 2.85 2.89 2.73 2.74 0.4M
2023-09-26 2.85 3.00 2.76 2.76 0.5M
2023-09-25 2.85 2.97 2.81 2.84 0.5M
2023-09-22 2.94 3.03 2.87 2.91 0.6M
2023-09-21 3.02 3.06 2.87 3.02 0.7M
2023-09-20 3.12 3.24 3.02 3.02 0.5M
2023-09-19 3.17 3.22 3.03 3.12 0.6M
2023-09-18 3.39 3.54 3.09 3.16 1.0M
2023-09-15 3.42 3.46 3.24 3.34 3.9M
2023-09-14 3.39 3.48 3.28 3.41 0.6M
2023-09-13 3.40 3.50 3.32 3.38 0.8M
2023-09-12 3.52 3.52 3.31 3.34 0.8M
2023-09-11 3.74 3.74 3.42 3.51 0.8M
2023-09-08 3.46 3.91 3.37 3.74 1.3M
2023-09-07 3.52 3.54 3.34 3.42 1.1M
2023-09-06 3.85 3.92 3.50 3.51 1.4M
2023-09-05 3.83 3.89 3.64 3.87 0.8M
2023-09-01 3.79 3.95 3.76 3.83 0.7M
2023-08-31 3.88 3.91 3.76 3.78 0.5M
2023-08-30 3.93 3.94 3.76 3.91 0.5M
2023-08-29 3.83 4.01 3.76 3.90 0.4M
2023-08-28 4.02 4.08 3.82 3.84 0.5M
2023-08-25 3.97 4.06 3.73 4.02 0.9M
2023-08-24 4.05 4.06 3.89 3.90 0.6M
2023-08-23 4.00 4.31 3.98 4.03 0.8M
2023-08-22 4.00 4.16 3.86 3.95 0.9M
2023-08-21 4.15 4.32 3.97 3.97 1.3M
2023-08-18 4.29 4.53 4.19 4.33 1.3M
2023-08-17 4.15 4.57 4.06 4.38 1.6M
2023-08-16 4.17 4.35 4.02 4.17 1.7M
2023-08-15 4.20 4.48 3.95 4.14 3.8M
2023-08-14 4.98 5.02 3.82 4.33 9.8M
2023-08-11 7.43 7.52 7.07 7.40 0.9M
2023-08-10 7.45 7.80 7.34 7.39 0.9M
2023-08-09 7.48 7.59 7.15 7.44 0.8M
2023-08-08 7.40 7.45 7.11 7.32 0.6M
2023-08-07 7.51 7.61 6.96 7.43 1.1M
2023-08-04 7.78 7.85 7.48 7.51 0.8M
2023-08-03 7.78 7.99 7.61 7.72 0.8M
2023-08-02 7.52 7.93 7.31 7.88 1.4M
2023-08-01 9.03 9.03 7.32 7.50 3.9M
2023-07-31 9.68 9.77 9.07 9.14 1.0M
2023-07-28 9.57 10.09 9.54 9.58 1.0M
2023-07-27 10.41 10.43 9.36 9.51 1.2M
2023-07-26 10.21 10.58 10.13 10.33 0.6M
2023-07-25 10.89 11.10 10.13 10.22 1.1M
2023-07-24 11.08 11.24 10.65 10.95 0.9M
2023-07-21 11.33 11.74 10.73 11.08 1.1M
2023-07-20 11.62 12.02 11.09 11.23 1.0M
2023-07-19 11.44 12.21 11.20 11.85 1.7M
2023-07-18 10.67 11.64 10.67 11.29 2.0M
2023-07-17 10.15 10.88 10.02 10.73 1.5M
2023-07-14 11.18 11.36 10.26 10.30 1.7M
2023-07-13 11.40 12.40 11.20 11.39 2.9M
2023-07-12 10.59 11.65 10.50 11.38 3.1M
2023-07-11 10.05 10.58 9.82 10.56 2.3M
2023-07-10 10.03 10.15 9.26 10.14 3.9M
2023-07-07 11.00 11.25 9.65 10.17 6.7M
2023-07-06 10.31 11.61 8.80 10.88 23.8M
2023-07-05 8.27 11.44 8.04 11.21 35.8M
2023-07-03 6.85 8.15 6.78 7.88 9.9M
2023-06-30 6.81 7.14 6.42 6.66 8.9M
2023-06-29 8.64 9.46 5.88 6.39 26.5M
2023-06-28 17.07 17.78 16.80 17.67 0.6M
2023-06-27 17.52 17.52 16.68 17.02 0.7M
2023-06-26 18.44 19.07 17.45 17.52 0.7M
2023-06-23 18.66 18.99 18.37 18.84 1.2M
2023-06-22 19.00 19.55 18.72 18.99 0.2M
2023-06-21 19.80 20.03 18.94 19.06 0.4M
2023-06-20 20.02 20.16 19.26 19.87 0.5M
2023-06-16 21.89 21.91 19.53 20.11 1.8M
2023-06-15 21.25 22.06 20.74 21.50 0.5M
2023-06-14 20.50 21.84 20.18 21.28 0.5M
2023-06-13 19.47 20.49 19.47 20.15 0.4M
2023-06-12 20.79 21.07 19.08 19.40 0.5M
2023-06-09 20.50 20.67 19.81 20.56 0.5M
2023-06-08 20.90 20.99 20.00 20.40 0.4M
2023-06-07 20.79 21.53 20.68 20.94 0.6M
2023-06-06 19.54 20.75 19.42 20.59 0.7M
2023-06-05 18.77 19.58 18.51 19.43 0.5M
2023-06-02 18.86 19.00 17.56 18.93 0.6M
2023-06-01 17.92 19.09 17.61 18.15 0.5M
2023-05-31 19.00 19.97 17.78 17.94 0.7M
2023-05-30 18.95 19.62 18.70 18.94 0.5M
2023-05-26 19.80 19.80 17.70 18.87 1.1M
2023-05-25 25.92 26.22 17.00 19.32 3.1M
2023-05-24 25.51 26.06 25.24 25.93 0.3M
2023-05-23 25.86 27.10 25.30 25.84 0.3M
2023-05-22 25.46 26.33 25.45 25.92 0.4M
2023-05-19 27.00 27.20 25.11 25.22 0.4M
2023-05-18 27.04 27.51 26.06 26.53 0.3M
2023-05-17 27.69 27.70 26.42 26.86 0.4M
2023-05-16 27.26 28.46 26.22 27.54 0.5M
2023-05-15 27.63 27.95 26.78 27.23 0.5M
2023-05-12 27.35 27.86 26.62 27.47 0.3M
2023-05-11 28.73 28.94 26.55 27.07 0.5M
2023-05-10 28.28 29.56 27.39 28.58 0.6M
2023-05-09 25.86 27.34 25.04 27.26 0.5M
2023-05-08 21.00 26.70 21.00 26.33 0.9M
2023-05-05 22.99 23.93 22.99 23.17 0.4M
2023-05-04 22.33 22.94 20.97 22.69 0.5M
2023-05-03 21.02 22.98 20.75 22.33 0.5M
2023-05-02 20.81 21.19 20.53 20.79 0.5M
2023-05-01 20.69 21.48 20.58 20.81 0.4M
2023-04-28 20.46 21.00 20.00 20.62 0.2M
2023-04-27 21.11 21.51 20.47 20.61 0.2M
2023-04-26 21.00 21.31 20.45 20.95 0.3M
2023-04-25 22.88 23.58 20.82 21.00 0.5M
2023-04-24 21.99 23.11 21.64 22.91 0.4M
2023-04-21 21.15 23.27 20.91 22.16 0.5M
2023-04-20 20.84 21.77 20.51 21.15 0.4M
2023-04-19 20.87 21.19 20.45 21.05 0.2M
2023-04-18 21.60 21.76 20.63 21.17 0.4M
2023-04-17 19.00 21.52 18.99 21.47 0.5M
2023-04-14 19.14 19.35 18.26 18.74 0.3M
2023-04-13 16.89 19.71 16.88 19.14 0.7M
2023-04-12 18.04 18.04 16.62 16.69 0.3M
2023-04-11 17.31 18.20 17.25 17.35 0.3M
2023-04-10 17.11 17.51 16.80 17.31 0.3M
2023-04-06 17.07 17.76 16.94 17.28 0.4M
2023-04-05 18.36 18.50 16.51 17.06 0.6M
2023-04-04 19.07 19.37 18.17 18.50 0.3M
2023-04-03 18.67 19.84 18.50 19.10 0.6M
2023-03-31 18.78 19.27 18.34 18.66 0.4M
2023-03-30 18.29 18.77 18.08 18.60 0.7M
2023-03-29 17.92 18.35 17.64 18.08 0.6M
2023-03-28 17.75 18.13 17.52 17.70 0.5M
2023-03-27 18.36 18.63 17.77 17.88 0.6M
2023-03-24 18.01 18.38 17.60 18.32 0.6M
2023-03-23 17.98 18.45 17.83 18.25 0.6M
2023-03-22 19.25 19.25 17.80 17.83 0.6M
2023-03-21 19.27 20.21 19.06 19.36 0.6M
2023-03-20 19.33 19.54 17.66 18.86 0.9M
2023-03-17 19.12 19.63 18.54 19.42 2.9M
2023-03-16 19.20 20.02 19.06 19.44 0.4M
2023-03-15 19.50 20.33 19.42 19.60 0.6M
2023-03-14 21.57 22.53 20.02 20.33 0.8M
2023-03-13 20.06 22.45 20.05 21.48 0.9M
2023-03-10 22.89 23.10 20.26 20.66 1.3M
2023-03-09 26.92 28.49 24.32 24.56 0.9M
2023-03-08 28.44 29.10 27.93 28.36 0.3M
2023-03-07 30.24 30.52 28.41 28.48 0.4M
2023-03-06 30.44 30.53 29.41 30.14 0.3M
2023-03-03 30.05 30.90 29.31 30.24 0.3M
2023-03-02 31.40 31.72 29.50 29.93 0.3M
2023-03-01 32.04 32.87 31.26 31.82 0.3M
2023-02-28 30.55 32.17 30.22 31.92 0.3M
2023-02-27 29.88 31.18 29.59 30.75 0.4M
2023-02-24 29.92 30.81 29.47 29.53 0.3M
2023-02-23 29.13 30.92 28.96 30.52 0.4M
2023-02-22 32.00 32.67 28.20 28.60 0.8M
2023-02-21 32.30 32.30 31.14 31.86 0.4M
2023-02-17 32.56 33.15 32.15 32.34 0.2M
2023-02-16 32.19 33.07 31.73 32.56 0.3M
2023-02-15 32.69 33.21 31.60 32.67 0.7M
2023-02-14 32.64 34.00 32.15 32.52 0.3M
2023-02-13 33.13 33.24 31.83 32.63 0.3M
2023-02-10 32.27 33.24 31.98 33.13 0.3M
2023-02-09 34.00 34.13 31.76 32.35 0.3M
2023-02-08 31.54 33.59 30.94 33.24 0.8M
2023-02-07 29.99 31.00 28.91 30.69 0.5M
2023-02-06 30.12 31.00 29.62 30.02 0.4M
2023-02-03 29.90 31.84 29.64 30.38 0.5M
2023-02-02 29.58 30.87 29.20 30.14 0.4M
2023-02-01 28.29 29.60 27.57 29.48 0.4M
2023-01-31 30.48 30.81 27.67 28.52 0.6M
2023-01-30 31.25 31.73 30.63 30.95 0.2M
2023-01-27 32.08 32.48 31.54 31.66 0.2M
2023-01-26 31.63 32.78 31.36 32.01 0.4M
2023-01-25 31.50 32.15 29.45 31.13 0.4M
2023-01-24 30.98 32.96 30.50 32.73 0.3M
2023-01-23 30.21 32.05 29.45 30.98 0.5M
2023-01-20 30.00 30.95 29.30 30.30 0.4M
2023-01-19 28.90 29.99 28.38 29.44 0.3M
2023-01-18 28.55 29.50 28.30 29.07 0.3M
2023-01-17 28.82 29.00 26.92 28.33 0.3M
2023-01-13 27.67 29.14 27.54 28.94 0.3M
2023-01-12 24.95 28.23 24.80 27.85 0.8M
2023-01-11 23.78 24.88 23.21 24.82 0.5M
2023-01-10 22.22 23.71 21.62 23.66 0.3M
2023-01-09 22.99 22.99 21.98 22.44 0.3M
2023-01-06 22.49 22.68 21.68 22.51 0.3M
2023-01-05 22.04 23.04 21.81 22.24 0.4M
2023-01-04 21.64 22.44 21.03 22.28 0.3M
2023-01-03 21.19 22.35 20.86 21.46 0.3M