BioXcel Therapeutics

BTAI
🏛️ germany →
2.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2.65 2.74 2.65 2.67 0.0M
2023-12-28 2.64 2.70 2.64 2.65 0.0M
2023-12-27 2.78 2.78 2.64 2.64 0.0M
2023-12-22 2.71 2.80 2.68 2.73 0.0M
2023-12-21 2.69 2.77 2.69 2.74 0.0M
2023-12-20 2.91 2.92 2.78 2.78 0.0M
2023-12-19 2.86 2.92 2.86 2.87 0.0M
2023-12-18 3.00 3.00 2.90 2.90 0.0M
2023-12-15 3.00 3.00 2.88 2.89 0.0M
2023-12-14 2.90 3.03 2.89 2.93 0.1M
2023-12-13 2.89 3.00 2.89 2.94 0.0M
2023-12-12 2.93 3.20 2.90 2.95 0.0M
2023-12-11 2.91 3.08 2.88 2.88 0.0M
2023-12-08 3.20 3.25 2.95 2.95 0.1M
2023-12-07 3.35 3.42 3.28 3.28 0.0M
2023-12-06 3.38 3.38 3.38 3.38 0.0M
2023-12-05 3.55 3.59 3.50 3.50 0.0M
2023-12-04 3.60 3.62 3.55 3.55 0.0M
2023-12-01 3.54 3.54 3.46 3.52 0.0M
2023-11-30 3.56 3.59 3.53 3.53 0.0M
2023-11-29 3.53 3.70 3.49 3.59 0.0M
2023-11-28 3.54 3.59 3.54 3.54 0.0M
2023-11-27 3.55 3.55 3.42 3.45 0.0M
2023-11-24 3.47 3.60 3.47 3.56 0.0M
2023-11-23 3.55 3.56 3.55 3.56 0.0M
2023-11-22 3.59 3.63 3.46 3.47 0.0M
2023-11-21 3.56 3.67 3.51 3.53 0.0M
2023-11-20 3.85 3.88 3.45 3.45 0.0M
2023-11-17 3.90 3.93 3.80 3.84 0.0M
2023-11-16 4.01 4.26 3.83 3.91 0.0M
2023-11-15 3.89 4.47 3.73 4.10 0.1M
2023-11-14 4.95 5.10 3.11 3.87 0.1M
2023-11-13 4.69 5.14 4.46 5.11 0.0M
2023-11-10 4.27 4.91 4.27 4.79 0.1M
2023-11-09 4.40 4.50 3.99 4.40 0.1M
2023-11-08 4.61 4.84 4.10 4.15 0.0M
2023-11-07 4.41 4.76 4.27 4.57 0.0M
2023-11-06 4.40 5.60 4.14 4.50 0.1M
2023-11-03 3.62 4.31 3.55 4.20 0.1M
2023-11-02 4.30 4.30 3.66 3.72 0.1M
2023-11-01 3.74 4.50 3.74 4.00 0.1M
2023-10-31 3.71 3.92 3.40 3.77 0.1M
2023-10-30 2.90 3.93 2.86 3.67 0.1M
2023-10-27 2.89 3.14 2.76 2.85 0.0M
2023-10-26 2.63 2.94 2.46 2.80 0.1M
2023-10-25 2.70 3.33 2.59 2.72 0.1M
2023-10-24 2.19 2.33 2.19 2.33 0.0M
2023-10-23 2.32 2.32 2.18 2.18 0.0M
2023-10-20 2.45 2.45 2.33 2.33 0.0M
2023-10-19 2.51 2.51 2.51 2.51 0.0M
2023-10-18 2.77 2.77 2.57 2.57 0.0M
2023-10-17 2.76 2.82 2.67 2.67 0.0M
2023-10-16 3.01 3.01 2.74 2.74 0.0M
2023-10-13 2.80 2.97 2.80 2.97 0.0M
2023-10-12 3.08 3.08 2.75 2.85 0.0M
2023-10-11 3.23 3.44 2.93 3.01 0.0M
2023-10-10 2.63 3.23 2.56 3.14 0.0M
2023-10-09 2.67 2.77 2.56 2.56 0.0M
2023-10-06 2.52 2.52 2.44 2.47 0.0M
2023-10-05 2.44 2.52 2.33 2.51 0.0M
2023-10-04 2.22 2.87 2.00 2.44 0.0M
2023-10-03 2.29 2.29 2.19 2.19 0.0M
2023-10-02 2.43 2.46 2.25 2.25 0.0M
2023-09-29 2.39 2.48 2.39 2.41 0.0M
2023-09-28 2.58 2.65 2.38 2.41 0.0M
2023-09-27 2.65 2.70 2.59 2.66 0.0M
2023-09-26 2.64 2.84 2.64 2.80 0.0M
2023-09-25 2.70 2.76 2.62 2.67 0.0M
2023-09-22 2.80 2.80 2.71 2.75 0.0M
2023-09-21 2.80 2.89 2.74 2.86 0.0M
2023-09-20 2.90 2.98 2.90 2.98 0.0M
2023-09-19 2.99 3.00 2.87 2.98 0.0M
2023-09-18 3.13 3.13 2.92 2.94 0.0M
2023-09-15 3.25 3.25 3.11 3.11 0.0M
2023-09-14 3.19 3.23 3.10 3.23 0.0M
2023-09-13 3.15 3.15 3.12 3.12 0.0M
2023-09-12 3.31 3.31 3.14 3.17 0.0M
2023-09-11 3.52 3.52 3.25 3.32 0.0M
2023-09-08 3.16 3.56 3.16 3.49 0.0M
2023-09-07 3.33 3.36 3.12 3.24 0.0M
2023-09-06 3.56 3.60 3.26 3.28 0.0M
2023-09-05 3.58 3.58 3.45 3.45 0.0M
2023-09-04 3.59 3.59 3.59 3.59 0.0M
2023-09-01 3.46 3.62 3.46 3.53 0.0M
2023-08-31 3.63 3.67 3.48 3.48 0.0M
2023-08-30 3.63 3.63 3.50 3.50 0.0M
2023-08-29 3.56 3.69 3.56 3.65 0.0M
2023-08-28 3.77 3.79 3.53 3.53 0.0M
2023-08-25 3.58 3.75 3.45 3.75 0.0M
2023-08-24 3.76 3.77 3.62 3.70 0.0M
2023-08-23 3.70 3.95 3.62 3.80 0.0M
2023-08-22 3.69 3.76 3.56 3.67 0.0M
2023-08-21 4.01 4.01 3.70 3.70 0.0M
2023-08-18 3.90 4.05 3.79 3.98 0.0M
2023-08-17 3.70 4.19 3.70 4.08 0.0M
2023-08-16 3.66 3.88 3.66 3.79 0.0M
2023-08-15 4.03 4.10 3.63 3.77 0.1M
2023-08-14 6.80 7.22 3.47 3.94 0.3M
2023-08-11 6.81 6.81 6.43 6.74 0.0M
2023-08-10 6.72 7.03 6.72 6.89 0.0M
2023-08-09 6.72 6.91 6.72 6.77 0.0M
2023-08-08 6.82 6.82 6.55 6.55 0.0M
2023-08-07 6.80 7.03 6.35 6.90 0.0M
2023-08-04 6.98 7.18 6.78 7.00 0.0M
2023-08-03 7.15 7.29 7.01 7.13 0.0M
2023-08-02 7.12 7.29 6.66 7.15 0.0M
2023-08-01 8.25 8.25 6.66 6.84 0.0M
2023-07-31 8.63 8.98 8.25 8.36 0.0M
2023-07-28 8.91 9.18 8.67 8.73 0.0M
2023-07-27 9.36 9.41 8.57 8.70 0.0M
2023-07-26 9.24 9.43 9.13 9.36 0.0M
2023-07-25 9.96 10.00 9.32 9.36 0.0M
2023-07-24 10.00 10.16 9.70 9.88 0.0M
2023-07-21 10.19 10.48 9.70 9.91 0.0M
2023-07-20 10.69 10.69 10.01 10.01 0.0M
2023-07-19 10.19 10.95 9.98 10.41 0.1M
2023-07-18 9.47 10.34 9.31 10.02 0.1M
2023-07-17 9.35 9.63 9.06 9.40 0.0M
2023-07-14 10.26 10.34 9.14 9.20 0.0M
2023-07-13 10.35 11.01 9.98 10.23 0.1M
2023-07-12 9.39 10.44 9.29 10.12 0.0M
2023-07-11 9.02 9.56 8.85 9.52 0.1M
2023-07-10 9.16 9.38 8.46 9.16 0.1M
2023-07-07 9.84 10.26 8.56 9.04 0.1M
2023-07-06 10.49 12.83 8.14 9.90 0.4M
2023-07-05 7.81 10.45 7.36 10.30 0.2M
2023-07-04 7.80 8.10 7.60 7.89 0.1M
2023-07-03 6.20 7.55 6.07 7.50 0.1M
2023-06-30 6.70 7.12 5.95 6.12 0.2M
2023-06-29 15.98 15.98 5.11 5.87 0.1M
2023-06-28 15.72 15.97 15.50 15.87 0.0M
2023-06-27 15.85 15.85 15.34 15.34 0.0M
2023-06-26 17.08 17.69 16.06 16.10 0.0M
2023-06-23 17.54 17.63 16.81 17.16 0.0M
2023-06-22 17.08 17.88 17.08 17.47 0.0M
2023-06-21 17.98 18.00 17.49 17.60 0.0M
2023-06-20 18.00 18.27 17.57 18.27 0.0M
2023-06-19 18.14 18.14 18.14 18.14 0.0M
2023-06-16 19.95 20.38 17.77 18.25 0.0M
2023-06-15 19.89 20.38 19.32 19.80 0.0M
2023-06-14 18.91 20.20 18.85 19.65 0.0M
2023-06-13 17.77 18.64 17.77 18.43 0.0M
2023-06-12 19.37 19.37 17.76 18.30 0.0M
2023-06-09 19.15 19.16 18.65 19.16 0.0M
2023-06-08 19.31 19.31 18.58 18.80 0.0M
2023-06-07 19.51 20.70 19.01 19.70 0.0M
2023-06-06 18.34 19.00 17.93 18.98 0.0M
2023-06-05 17.51 18.40 17.51 18.18 0.0M
2023-06-02 17.10 17.68 16.77 17.68 0.0M
2023-06-01 16.59 17.32 16.42 17.32 0.0M
2023-05-31 17.86 17.96 17.20 17.20 0.0M
2023-05-30 17.61 18.03 17.51 17.86 0.0M
2023-05-29 17.83 17.89 17.83 17.89 0.0M
2023-05-26 18.23 18.70 16.66 17.71 0.0M
2023-05-25 24.50 24.52 15.81 17.82 0.0M
2023-05-24 24.32 24.32 23.72 23.86 0.0M
2023-05-23 23.64 24.86 23.64 24.16 0.0M
2023-05-22 23.70 24.28 22.92 24.28 0.0M
2023-05-19 24.50 24.54 23.42 23.42 0.0M
2023-05-18 24.42 25.08 24.42 25.08 0.0M
2023-05-17 25.92 25.92 24.52 25.00 0.0M
2023-05-16 25.40 25.40 24.70 24.70 0.0M
2023-05-15 25.60 25.98 25.02 25.02 0.0M
2023-05-12 25.64 25.64 24.82 25.50 0.0M
2023-05-11 26.54 29.00 24.26 25.10 0.0M
2023-05-10 25.30 27.12 24.82 26.50 0.0M
2023-05-09 24.26 24.94 23.78 24.94 0.0M
2023-05-08 21.34 24.10 21.34 24.10 0.0M
2023-05-04 20.52 20.52 19.98 19.98 0.0M
2023-05-03 19.04 20.08 19.04 20.08 0.0M
2023-04-27 18.50 18.57 18.50 18.57 0.0M
2023-04-26 18.82 18.82 18.69 18.69 0.0M
2023-04-25 21.08 21.08 21.08 21.08 0.0M
2023-04-24 20.46 20.46 19.75 19.75 0.0M
2023-04-21 20.28 20.28 20.28 20.28 0.0M
2023-04-20 18.81 18.81 18.81 18.81 0.0M
2023-04-18 20.18 20.18 19.24 19.24 0.0M
2023-04-17 17.37 19.00 17.37 19.00 0.0M
2023-04-14 17.20 17.20 17.20 17.20 0.0M
2023-04-13 17.08 17.08 17.08 17.08 0.0M
2023-04-12 15.49 15.65 15.49 15.65 0.0M
2023-04-11 16.14 16.14 15.59 16.03 0.0M
2023-04-06 15.36 15.36 15.36 15.36 0.0M
2023-04-05 17.15 17.15 15.97 15.97 0.0M
2023-04-03 17.59 18.08 17.15 17.60 0.0M
2023-03-31 17.39 17.59 17.39 17.59 0.0M
2023-03-30 17.11 17.11 17.11 17.11 0.0M
2023-03-28 16.52 16.52 16.48 16.48 0.0M
2023-03-27 17.32 17.64 16.86 16.94 0.0M
2023-03-24 16.70 16.85 16.70 16.85 0.0M
2023-03-22 18.00 18.29 17.10 17.23 0.0M
2023-03-21 18.00 18.17 18.00 18.17 0.0M
2023-03-20 17.56 17.67 16.45 16.54 0.0M
2023-03-17 17.76 17.76 17.76 17.76 0.0M
2023-03-16 18.07 18.51 18.07 18.51 0.0M
2023-03-15 18.98 18.98 18.87 18.89 0.0M
2023-03-14 20.46 20.46 19.00 19.00 0.0M
2023-03-13 19.39 20.49 19.00 20.49 0.0M
2023-03-10 22.19 22.19 19.84 19.84 0.0M
2023-03-09 26.33 26.50 22.95 22.95 0.0M
2023-03-08 27.68 27.68 26.55 26.55 0.0M
2023-03-07 28.74 28.80 27.72 27.72 0.0M
2023-03-06 28.93 29.10 28.45 28.59 0.0M
2023-03-03 28.70 28.99 28.40 28.73 0.0M
2023-03-02 29.82 29.82 27.82 27.82 0.0M
2023-03-01 30.59 30.59 30.57 30.57 0.0M
2023-02-28 28.74 28.74 28.74 28.74 0.0M
2023-02-27 28.75 29.02 28.50 28.60 0.0M
2023-02-24 28.26 29.10 28.26 29.10 0.0M
2023-02-22 29.02 29.02 27.41 27.41 0.0M
2023-02-21 29.55 29.58 29.55 29.58 0.0M
2023-02-20 30.72 30.72 29.66 29.66 0.0M
2023-02-17 29.94 29.94 29.94 29.94 0.0M
2023-02-16 30.41 30.41 30.41 30.41 0.0M
2023-02-14 29.85 30.04 29.85 30.04 0.0M
2023-02-13 31.50 31.50 30.55 30.55 0.0M
2023-02-10 30.70 30.70 30.70 30.70 0.0M
2023-02-09 30.58 30.72 29.68 29.68 0.0M
2023-02-08 27.97 30.80 27.97 30.80 0.0M
2023-02-07 27.53 28.34 27.53 28.34 0.0M
2023-02-06 28.57 29.05 28.19 28.58 0.0M
2023-02-03 28.12 28.66 27.77 27.86 0.0M
2023-02-01 26.61 27.03 25.40 27.03 0.0M
2023-01-31 27.42 27.42 26.78 26.78 0.0M
2023-01-30 29.02 29.02 29.02 29.02 0.0M
2023-01-27 30.03 30.03 30.03 30.03 0.0M
2023-01-26 30.00 30.00 30.00 30.00 0.0M
2023-01-25 30.45 30.76 27.94 27.94 0.0M
2023-01-24 30.00 30.00 30.00 30.00 0.0M
2023-01-23 28.20 29.74 27.60 29.64 0.0M
2023-01-20 27.62 28.14 27.62 28.07 0.0M
2023-01-19 26.20 27.30 26.20 27.30 0.0M
2023-01-18 25.00 26.79 25.00 26.79 0.0M
2023-01-17 26.23 26.52 25.00 26.52 0.0M
2023-01-16 27.14 27.20 27.14 27.20 0.0M
2023-01-13 26.07 26.07 25.38 26.07 0.0M
2023-01-12 22.76 25.57 22.76 25.57 0.0M
2023-01-11 22.40 22.85 22.29 22.29 0.0M
2023-01-10 20.91 20.91 20.91 20.91 0.0M
2023-01-09 20.75 20.94 20.75 20.94 0.0M
2023-01-05 21.43 21.43 21.33 21.33 0.0M
2023-01-03 20.94 21.04 20.40 20.40 0.0M
2023-01-02 20.51 20.51 20.51 20.51 0.0M