Berlin - Delayed Quote EUR

BioXcel Therapeutics Inc (BX2.BE)

Compare
0.3046
-0.0065
(-2.09%)
As of 8:00:48 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.30460.30460.30460.30460.3046-
Jan 29, 20250.32280.32280.32280.32280.3228-
Jan 28, 20250.31930.31930.31930.31930.3193-
Jan 27, 20250.32140.32140.32140.32140.3214-
Jan 24, 20250.39970.39970.39970.39970.3997-
Jan 23, 20250.34220.34220.34220.34220.3422-
Jan 22, 20250.33770.33770.33770.33770.3377-
Jan 21, 20250.32600.32600.32600.32600.3260-
Jan 20, 20250.32710.32710.32710.32710.3271-
Jan 17, 20250.32990.32990.32990.32990.3299-
Jan 16, 20250.33020.33020.33020.33020.3302-
Jan 15, 20250.33970.33970.33970.33970.3397-
Jan 14, 20250.36700.36700.36700.36700.3670-
Jan 13, 20250.35110.35110.35110.35110.3511-
Jan 10, 20250.36690.36690.36690.36690.3669-
Jan 9, 20250.36630.36630.36630.36630.3663-
Jan 8, 20250.44700.44700.44700.44700.4470-
Jan 7, 20250.52300.52300.52300.52300.5230-
Jan 6, 20250.39340.39340.39340.39340.3934-
Jan 3, 20250.37410.37410.37410.37410.3741-
Jan 2, 20250.35410.35410.35410.35410.3541-
Dec 30, 20240.37330.37330.37330.37330.3733-
Dec 27, 20240.35020.35020.35020.35020.3502-
Dec 23, 20240.32160.32160.32160.32160.3216-
Dec 20, 20240.29770.29770.29770.29770.2977-
Dec 19, 20240.33870.33870.33870.33870.3387-
Dec 18, 20240.36430.36430.36430.36430.3643-
Dec 17, 20240.37870.37870.37870.37870.3787-
Dec 16, 20240.38440.38440.38440.38440.3844-
Dec 13, 20240.38950.38950.38950.38950.3895-
Dec 12, 20240.40110.40110.40110.40110.4011-
Dec 11, 20240.40870.40870.40870.40870.4087-
Dec 10, 20240.44220.44220.44220.44220.4422-
Dec 9, 20240.37890.37890.37890.37890.3789-
Dec 6, 20240.35380.35380.35380.35380.3538-
Dec 5, 20240.37490.37490.37490.37490.3749-
Dec 4, 20240.39060.39060.39060.39060.3906-
Dec 3, 20240.40190.40190.40190.40190.4019-
Dec 2, 20240.38630.38630.38630.38630.3863-
Nov 29, 20240.40780.40780.40780.40780.4078-
Nov 28, 20240.42110.42110.42110.42110.4211-
Nov 27, 20240.42420.42420.42420.42420.4242-
Nov 26, 20240.44010.44010.44010.44010.4401-
Nov 25, 20240.47880.47880.47880.47880.4788-
Nov 22, 20240.46020.46020.46020.46020.4602-
Nov 21, 20240.54620.54620.54620.54620.5462-
Nov 20, 20240.55840.55840.55840.55840.5584-
Nov 19, 20240.53700.53700.53700.53700.5370-
Nov 18, 20240.52840.52840.52840.52840.5284-
Nov 15, 20240.48130.48130.48130.48130.4813-
Nov 14, 20240.57440.57440.57440.57440.5744-
Nov 13, 20240.61340.61340.61340.61340.6134-
Nov 12, 20240.66300.66300.66300.66300.6630-
Nov 11, 20240.62240.62240.62240.62240.6224-
Nov 8, 20240.60980.60980.60980.60980.6098-
Nov 7, 20240.66740.66740.66740.66740.6674-
Nov 6, 20240.63040.68180.63040.68180.6818500
Nov 5, 20240.58100.58100.58100.58100.5810-
Nov 4, 20240.57860.57860.57860.57860.5786-
Nov 1, 20240.59600.59600.59600.59600.5960-
Oct 31, 20240.64500.64500.64500.64500.6450-
Oct 30, 20240.64340.64340.64340.64340.6434-
Oct 29, 20240.60520.60520.60520.60520.6052-
Oct 28, 20240.55220.55220.55220.55220.5522-
Oct 25, 20240.55380.55380.55380.55380.5538-
Oct 24, 20240.52540.52540.52540.52540.5254-
Oct 23, 20240.52680.52680.52680.52680.5268-
Oct 22, 20240.49750.49750.49750.49750.4975-
Oct 21, 20240.51040.51040.51040.51040.5104-
Oct 18, 20240.51500.51500.51500.51500.5150-
Oct 17, 20240.52320.52320.52320.52320.5232-
Oct 16, 20240.51200.51200.51200.51200.5120-
Oct 15, 20240.48310.48310.48310.48310.4831-
Oct 14, 20240.47230.47230.47230.47230.4723-
Oct 11, 20240.46150.46150.46150.46150.4615-
Oct 10, 20240.48570.48570.48570.48570.4857-
Oct 9, 20240.49550.49550.49550.49550.4955-
Oct 8, 20240.49110.49110.49110.49110.4911-
Oct 7, 20240.52240.52240.52240.52240.5224-
Oct 4, 20240.48860.48860.48860.48860.4886-
Oct 3, 20240.48010.48010.48010.48010.4801-
Oct 2, 20240.50020.50020.50020.50020.5002-
Oct 1, 20240.53680.53680.53680.53680.5368-
Sep 30, 20240.52920.52920.52920.52920.5292-
Sep 27, 20240.46940.46940.46940.46940.4694-
Sep 26, 20240.46810.46810.46810.46810.4681-
Sep 25, 20240.49410.49410.49410.49410.4941-
Sep 24, 20240.51020.51020.51020.51020.5102-
Sep 23, 20240.50640.50640.50640.50640.5064-
Sep 20, 20240.63000.63000.63000.63000.6300200
Sep 19, 20240.56440.56440.56440.56440.5644-
Sep 18, 20240.55620.55620.55620.55620.5562-
Sep 17, 20240.56360.56360.56360.56360.5636-
Sep 16, 20240.61080.61080.61080.61080.6108-
Sep 13, 20240.50600.50600.50600.50600.50601,000
Sep 12, 20240.48900.48900.48900.48900.4890-
Sep 11, 20240.47690.47690.47690.47690.4769-
Sep 10, 20240.50020.50020.50020.50020.5002-
Sep 9, 20240.48480.48480.48480.48480.4848-
Sep 6, 20240.52060.52060.52060.52060.5206-
Sep 5, 20240.53060.53060.53060.53060.5306-
Sep 4, 20240.54960.54960.54960.54960.5496-
Sep 3, 20240.54520.54520.54520.54520.5452-
Sep 2, 20240.54500.54500.54500.54500.5450-
Aug 30, 20240.56220.56220.56220.56220.5622-
Aug 29, 20240.53340.53340.53340.53340.5334-
Aug 28, 20240.57960.57960.57960.57960.5796-
Aug 27, 20240.62080.62080.62080.62080.6208-
Aug 26, 20240.59480.59480.59480.59480.5948-
Aug 23, 20240.58520.58520.58520.58520.5852-
Aug 22, 20240.59860.59860.59860.59860.5986-
Aug 21, 20240.60020.60020.60020.60020.6002-
Aug 20, 20240.65380.65380.65380.65380.6538100
Aug 19, 20240.60020.60020.60020.60020.6002-
Aug 16, 20240.60680.60680.60680.60680.6068-
Aug 15, 20240.60460.60460.60460.60460.6046-
Aug 14, 20240.61980.61980.61980.61980.6198-
Aug 13, 20240.58920.58920.58920.58920.5892-
Aug 12, 20240.65620.65620.65620.65620.6562-
Aug 9, 20240.73720.73720.73720.73720.7372-
Aug 8, 20240.81700.81700.81700.81700.8170-
Aug 7, 20240.87360.87360.87360.87360.8736-
Aug 6, 20240.83180.83180.83180.83180.8318-
Aug 5, 20240.87900.87900.87900.87900.8790-
Aug 2, 20240.92920.92920.92920.92920.9292-
Aug 1, 20241.01601.01601.01601.01601.0160-
Jul 31, 20240.99300.99300.99300.99300.9930-
Jul 30, 20241.06851.06851.06851.06851.0685-
Jul 29, 20241.05551.05551.05551.05551.0555-
Jul 26, 20241.06451.06451.06451.06451.0645-
Jul 25, 20241.06651.06651.06651.06651.0665-
Jul 24, 20241.08401.08401.08401.08401.0840-
Jul 23, 20241.08801.08801.08801.08801.0880-
Jul 22, 20241.06201.06201.06201.06201.0620-
Jul 19, 20241.11651.11651.11651.11651.1165-
Jul 18, 20241.15601.15601.15601.15601.1560-
Jul 17, 20241.22351.22351.22351.22351.2235-
Jul 16, 20241.10651.10651.10651.10651.1065-
Jul 15, 20241.09751.09751.09751.09751.0975-
Jul 12, 20241.08551.08551.08551.08551.0855-
Jul 11, 20241.00251.00251.00251.00251.0025-
Jul 10, 20240.98620.98620.98620.98620.9862-
Jul 9, 20240.98660.98660.98660.98660.9866-
Jul 8, 20240.95600.95600.95600.95600.9560-
Jul 5, 20240.98900.98900.98900.98900.9890-
Jul 4, 20240.99120.99120.99120.99120.9912-
Jul 3, 20241.02901.02901.02901.02901.0290-
Jul 2, 20241.07551.08501.07551.08501.0850300
Jul 1, 20241.14401.14401.14401.14401.1440-
Jun 28, 20241.17251.17251.17251.17251.1725-
Jun 27, 20241.26051.26051.26051.26051.2605-
Jun 26, 20241.08901.08901.08901.08901.0890-
Jun 25, 20241.13901.13901.13901.13901.1390-
Jun 24, 20241.05151.05151.05151.05151.0515-
Jun 21, 20241.05051.05051.05051.05051.0505-
Jun 20, 20241.12301.12301.12301.12301.1230-
Jun 19, 20241.12201.12201.12201.12201.1220-
Jun 18, 20241.22651.22651.22651.22651.2265-
Jun 17, 20241.26451.26451.26451.26451.2645-
Jun 14, 20241.29801.29801.29801.29801.2980-
Jun 13, 20241.33451.33451.33451.33451.3345-
Jun 12, 20241.31501.31501.31501.31501.3150-
Jun 11, 20241.32051.32051.32051.32051.3205-
Jun 10, 20241.30051.30051.30051.30051.3005-
Jun 7, 20241.34151.34151.34151.34151.3415-
Jun 6, 20241.47851.47851.47851.47851.4785-
Jun 5, 20241.48301.48301.48301.48301.4830-
Jun 4, 20241.53051.53051.53051.53051.5305-
Jun 3, 20241.64701.64701.64701.64701.6470-
May 31, 20241.62401.62401.62401.62401.6240-
May 30, 20241.62351.62351.62351.62351.6235-
May 29, 20241.68801.68801.68801.68801.6880-
May 28, 20241.70901.70901.70901.70901.7090-
May 27, 20241.69351.69351.69351.69351.6935-
May 24, 20241.72051.72051.72051.72051.7205-
May 23, 20241.80051.80051.80051.80051.8005-
May 22, 20241.82901.82901.82901.82901.8290-
May 21, 20241.90701.90701.90701.90701.9070-
May 20, 20241.88051.88051.88051.88051.8805-
May 17, 20241.90151.90151.90151.90151.9015-
May 16, 20241.88601.88601.88601.88601.8860-
May 15, 20241.94351.94351.94351.94351.9435-
May 14, 20242.00102.00102.00102.00102.0010-
May 13, 20241.91651.91651.91651.91651.9165-
May 10, 20242.11302.11302.11302.11302.1130-
May 9, 20241.94851.94851.94851.94851.9485-
May 8, 20242.20202.20202.20202.20202.2020-
May 7, 20242.30302.30302.30302.30302.3030-
May 6, 20242.36002.36002.36002.36002.3600-
May 3, 20242.36902.36902.36902.36902.3690-
May 2, 20242.34002.34002.34002.34002.3400-
Apr 30, 20242.38002.38002.38002.38002.3800-
Apr 29, 20242.42902.42902.42902.42902.4290-
Apr 26, 20242.40602.40602.40602.40602.4060-
Apr 25, 20242.50002.50002.50002.50002.5000-
Apr 24, 20242.74402.74402.74402.74402.7440-
Apr 23, 20242.64302.64302.64302.64302.6430-
Apr 22, 20242.54702.54702.54702.54702.5470-
Apr 19, 20242.34602.34602.34602.34602.3460-
Apr 18, 20242.40102.40102.40102.40102.4010-
Apr 17, 20242.49702.49702.49702.49702.4970-
Apr 16, 20242.55502.55502.55502.55502.5550-
Apr 15, 20242.79402.79402.79402.79402.7940-
Apr 12, 20242.57302.57302.57302.57302.5730-
Apr 11, 20242.41702.41702.41702.41702.4170-
Apr 10, 20242.33902.33902.33902.33902.3390-
Apr 9, 20242.39202.39202.39202.39202.3920-
Apr 8, 20242.42302.42302.42302.42302.4230-
Apr 5, 20242.30302.30302.30302.30302.3030-
Apr 4, 20242.40502.40502.40502.40502.4050-
Apr 3, 20242.42002.42002.42002.42002.4200-
Apr 2, 20242.61602.61602.61602.61602.6160-
Mar 28, 20242.61602.62402.61602.62402.6240100
Mar 27, 20242.59002.59002.59002.59002.5900-
Mar 26, 20242.51002.51002.51002.51002.5100-
Mar 25, 20242.55402.73202.55402.73202.7320180
Mar 22, 20242.56802.56802.56802.56802.5680-
Mar 21, 20242.50002.50002.50002.50002.5000-
Mar 20, 20242.47202.47202.47202.47202.4720-
Mar 19, 20242.49002.49002.49002.49002.4900-
Mar 18, 20242.41602.41602.41602.41602.4160-
Mar 15, 20242.59802.59802.59802.59802.5980-
Mar 14, 20242.59202.59202.59202.59202.5920-
Mar 13, 20242.50002.50002.50002.50002.5000-
Mar 12, 20242.62002.62002.62002.62002.6200-
Mar 11, 20242.82602.82602.82602.82602.8260-
Mar 8, 20242.74402.74402.74402.74402.7440-
Mar 7, 20242.68202.68202.68202.68202.6820-
Mar 6, 20242.75002.75002.75002.75002.7500-
Mar 5, 20242.83402.83402.83402.83402.8340-
Mar 4, 20242.92402.92402.92402.92402.9240-
Mar 1, 20242.91002.91002.91002.91002.9100-
Feb 29, 20242.94802.94802.94802.94802.9480-
Feb 28, 20242.96802.96802.96802.96802.9680-
Feb 27, 20242.82202.82202.82202.82202.8220-
Feb 26, 20242.81402.81402.81402.81402.8140-
Feb 23, 20242.87402.87402.87402.87402.8740-
Feb 22, 20242.87602.87602.87602.87602.8760-
Feb 21, 20243.23203.23203.23203.23203.2320-
Feb 20, 20243.10203.10203.10203.10203.1020-
Feb 19, 20243.21603.21603.21603.21603.2160-
Feb 16, 20243.18403.18403.18403.18403.1840-
Feb 15, 20242.90202.90202.90202.90202.9020-
Feb 14, 20242.26202.26202.26202.26202.2620-
Feb 13, 20241.86002.26801.86002.26802.26801,000
Feb 12, 20242.09202.09202.09202.09202.0920-
Feb 9, 20242.18002.18002.18002.18002.1800-
Feb 8, 20243.44403.44403.44403.44403.4440-
Feb 7, 20243.70403.70403.70403.70403.7040-
Feb 6, 20243.47203.47203.47203.47203.4720-
Feb 5, 20242.79802.79802.79802.79802.7980-
Feb 2, 20242.88802.88802.88802.88802.8880-
Feb 1, 20242.94802.94802.94802.94802.9480-
Jan 31, 20243.11403.11403.11403.11403.1140-

Related Tickers

0M4.DU Mersana Therapeutics Inc
0.6000
+1.59%
 
8AW0.F Ocean Biomedical, Inc.
0.1710
-22.27%
 
2UV.F Applied Therapeutics, Inc.
0.5470
+6.21%
 
M55.F MacroGenics, Inc.
2.8800
-0.48%
 
1VT.DU Viking Therapeutics Inc
32.65
+1.56%
 
8AW0.BE Ocean Biomedical Inc
0.1910
+5.52%
 
3G0.BE Altimmune Inc
6.74
+0.42%
 
AT20.F Atara Biotherapeutics, Inc.
8.05
+8.05%
 
NV4.F Cellectar Biosciences, Inc.
0.2160
+8.00%
 
2UV.DU Applied Therapeutics Inc
0.5720
-0.44%