Frankfurt - Delayed Quote EUR

BioXcel Therapeutics, Inc. (BX2.F)

Compare
0.3673
+0.0010
+(0.27%)
At close: January 10 at 6:41:46 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.3669 0.3673 0.3648 0.3673 0.3673 3,000
Jan 9, 2025 0.3661 0.3663 0.3660 0.3663 0.3663 -
Jan 8, 2025 0.4477 0.4484 0.4418 0.4418 0.4418 -
Jan 7, 2025 0.5196 0.5602 0.5196 0.5316 0.5316 2,000
Jan 6, 2025 0.3931 0.5344 0.3927 0.5344 0.5344 72,229
Jan 3, 2025 0.3743 0.3934 0.3741 0.3934 0.3934 -
Jan 2, 2025 0.3538 0.3710 0.3538 0.3710 0.3710 -
Dec 30, 2024 0.3730 0.3736 0.3730 0.3736 0.3736 -
Dec 27, 2024 0.3493 0.3800 0.3493 0.3500 0.3500 40,000
Dec 23, 2024 0.3219 0.3219 0.3119 0.3119 0.3119 -
Dec 20, 2024 0.2976 0.2976 0.2842 0.2842 0.2842 -
Dec 19, 2024 0.3405 0.3405 0.3277 0.3277 0.3277 60
Dec 18, 2024 0.3647 0.3734 0.3647 0.3734 0.3734 -
Dec 17, 2024 0.3781 0.3781 0.3658 0.3658 0.3658 -
Dec 16, 2024 0.3847 0.3976 0.3844 0.3976 0.3976 -
Dec 13, 2024 0.3911 0.3911 0.3851 0.3851 0.3851 -
Dec 12, 2024 0.4006 0.4151 0.4006 0.4089 0.4089 -
Dec 11, 2024 0.4100 0.4200 0.3945 0.3945 0.3945 522
Dec 10, 2024 0.4428 0.4499 0.4428 0.4499 0.4499 -
Dec 9, 2024 0.3784 0.4068 0.3784 0.4068 0.4068 3,000
Dec 6, 2024 0.3535 0.3700 0.3533 0.3700 0.3700 -
Dec 5, 2024 0.3744 0.3745 0.3725 0.3725 0.3725 -
Dec 4, 2024 0.3901 0.3901 0.3849 0.3849 0.3849 -
Dec 3, 2024 0.4009 0.4032 0.4007 0.4032 0.4032 -
Dec 2, 2024 0.3872 0.4200 0.3872 0.4200 0.4200 14,000
Nov 29, 2024 0.4072 0.4296 0.4072 0.4180 0.4180 10,000
Nov 28, 2024 0.4208 0.4210 0.4018 0.4018 0.4018 -
Nov 27, 2024 0.4153 0.4397 0.4144 0.4397 0.4397 -
Nov 26, 2024 0.4313 0.4502 0.4313 0.4502 0.4502 -
Nov 25, 2024 0.4804 0.4804 0.4677 0.4677 0.4677 -
Nov 22, 2024 0.4509 0.5256 0.4509 0.4600 0.4600 1,000
Nov 21, 2024 0.5468 0.5468 0.5316 0.5316 0.5316 -
Nov 20, 2024 0.5600 0.5610 0.5526 0.5526 0.5526 -
Nov 19, 2024 0.5282 0.5282 0.5142 0.5142 0.5142 -
Nov 18, 2024 0.5234 0.5300 0.5234 0.5300 0.5300 -
Nov 15, 2024 0.4810 0.5100 0.4810 0.5044 0.5044 -
Nov 14, 2024 0.5754 0.5786 0.5754 0.5786 0.5786 -
Nov 13, 2024 0.6140 0.6140 0.6040 0.6100 0.6100 5,400
Nov 12, 2024 0.6630 0.6640 0.6316 0.6316 0.6316 1,000
Nov 11, 2024 0.6246 0.6380 0.6166 0.6380 0.6380 6,489
Nov 8, 2024 0.6102 0.6132 0.6102 0.6132 0.6132 -
Nov 7, 2024 0.6670 0.6670 0.6570 0.6570 0.6570 -
Nov 6, 2024 0.6306 0.6326 0.6066 0.6066 0.6066 -
Nov 5, 2024 0.5818 0.5818 0.5618 0.5618 0.5618 -
Nov 4, 2024 0.5790 0.5790 0.5780 0.5788 0.5788 -
Nov 1, 2024 0.5984 0.6182 0.5802 0.6182 0.6182 -
Oct 31, 2024 0.6462 0.6462 0.5846 0.5846 0.5846 -
Oct 30, 2024 0.6442 0.6722 0.6306 0.6722 0.6722 -
Oct 29, 2024 0.6054 0.6074 0.6004 0.6004 0.6004 -
Oct 28, 2024 0.5560 0.5724 0.5432 0.5724 0.5724 10
Oct 25, 2024 0.5470 0.5470 0.5470 0.5470 0.5470 -
Oct 24, 2024 0.5264 0.5300 0.5262 0.5300 0.5300 -
Oct 23, 2024 0.5276 0.5280 0.5136 0.5136 0.5136 -
Oct 22, 2024 0.5044 0.5092 0.5042 0.5092 0.5092 -
Oct 21, 2024 0.5112 0.5134 0.5112 0.5134 0.5134 -
Oct 18, 2024 0.5154 0.5154 0.4989 0.4989 0.4989 -
Oct 17, 2024 0.5238 0.5282 0.5238 0.5282 0.5282 -
Oct 16, 2024 0.5124 0.5148 0.5124 0.5148 0.5148 -
Oct 15, 2024 0.4835 0.5408 0.4835 0.5408 0.5408 2,600
Oct 14, 2024 0.4721 0.4721 0.4658 0.4658 0.4658 -
Oct 11, 2024 0.4734 0.4734 0.4595 0.4595 0.4595 -
Oct 10, 2024 0.4881 0.4905 0.4881 0.4905 0.4905 -
Oct 9, 2024 0.4958 0.4991 0.4956 0.4991 0.4991 -
Oct 8, 2024 0.4945 0.5022 0.4908 0.5022 0.5022 -
Oct 7, 2024 0.5228 0.5424 0.5206 0.5206 0.5206 -
Oct 4, 2024 0.4891 0.4941 0.4891 0.4941 0.4941 -
Oct 3, 2024 0.4796 0.4796 0.4788 0.4793 0.4793 -
Oct 2, 2024 0.5058 0.5058 0.5058 0.5058 0.5058 -
Oct 1, 2024 0.5354 0.5422 0.5354 0.5422 0.5422 -
Sep 30, 2024 0.5292 0.5332 0.5288 0.5332 0.5332 -
Sep 27, 2024 0.4796 0.4796 0.4608 0.4711 0.4711 -
Sep 26, 2024 0.4588 0.4683 0.4588 0.4683 0.4683 65,000
Sep 25, 2024 0.4950 0.4975 0.4874 0.4874 0.4874 -
Sep 24, 2024 0.5158 0.5170 0.5052 0.5052 0.5052 59,382
Sep 23, 2024 0.5132 0.5344 0.5092 0.5344 0.5344 -
Sep 20, 2024 0.6034 0.6034 0.5786 0.5786 0.5786 -
Sep 19, 2024 0.5648 0.5680 0.5644 0.5680 0.5680 -
Sep 18, 2024 0.5566 0.5572 0.5560 0.5572 0.5572 -
Sep 17, 2024 0.5642 0.5896 0.5578 0.5578 0.5578 31,500
Sep 16, 2024 0.6102 0.7500 0.5836 0.5864 0.5864 137,977
Sep 13, 2024 0.4868 0.4884 0.4868 0.4884 0.4884 -
Sep 12, 2024 0.4893 0.4995 0.4893 0.4909 0.4909 500
Sep 11, 2024 0.4787 0.4827 0.4787 0.4827 0.4827 -
Sep 10, 2024 0.4958 0.5264 0.4956 0.5264 0.5264 -
Sep 9, 2024 0.4856 0.5080 0.4856 0.5080 0.5080 -
Sep 6, 2024 0.5412 0.5412 0.5360 0.5360 0.5360 1,778
Sep 5, 2024 0.5418 0.5418 0.5418 0.5418 0.5418 -
Sep 4, 2024 0.5500 0.5500 0.5482 0.5488 0.5488 -
Sep 3, 2024 0.5450 0.5516 0.5450 0.5516 0.5516 -
Sep 2, 2024 0.5452 0.5452 0.5448 0.5450 0.5450 -
Aug 30, 2024 0.5626 0.5638 0.5626 0.5638 0.5638 -
Aug 29, 2024 0.5348 0.5400 0.5348 0.5400 0.5400 -
Aug 28, 2024 0.5900 0.5900 0.5758 0.5758 0.5758 100
Aug 27, 2024 0.6072 0.6244 0.6072 0.6244 0.6244 -
Aug 26, 2024 0.5978 0.5988 0.5978 0.5988 0.5988 -
Aug 23, 2024 0.5800 0.5960 0.5800 0.5850 0.5850 -
Aug 22, 2024 0.5992 0.6096 0.5974 0.5974 0.5974 1,000
Aug 21, 2024 0.5954 0.6182 0.5954 0.6182 0.6182 -
Aug 20, 2024 0.6394 0.6406 0.6394 0.6406 0.6406 -
Aug 19, 2024 0.5980 0.6398 0.5980 0.6398 0.6398 6,252
Aug 16, 2024 0.6220 0.6468 0.6090 0.6142 0.6142 3,400
Aug 15, 2024 0.6050 0.6138 0.6050 0.6138 0.6138 -
Aug 14, 2024 0.6278 0.6500 0.6278 0.6500 0.6500 5,500
Aug 13, 2024 0.5898 0.5946 0.5898 0.5946 0.5946 -
Aug 12, 2024 0.6568 0.6608 0.6568 0.6608 0.6608 -
Aug 9, 2024 0.7378 0.7538 0.7378 0.7538 0.7538 -
Aug 8, 2024 0.8164 0.8236 0.8164 0.8236 0.8236 -
Aug 7, 2024 0.8742 0.9380 0.8714 0.9380 0.9380 -
Aug 6, 2024 0.8316 1.0190 0.7848 0.9000 0.9000 23,838
Aug 5, 2024 0.8504 0.8504 0.8104 0.8352 0.8352 6,000
Aug 2, 2024 0.9300 0.9300 0.9264 0.9264 0.9264 -
Aug 1, 2024 1.0165 1.0220 1.0165 1.0220 1.0220 -
Jul 31, 2024 0.9858 1.0395 0.9858 1.0395 1.0395 1,900
Jul 30, 2024 1.0610 1.0750 1.0610 1.0750 1.0750 -
Jul 29, 2024 1.0480 1.0565 1.0475 1.0565 1.0565 -
Jul 26, 2024 1.0570 1.0715 1.0570 1.0715 1.0715 -
Jul 25, 2024 1.0590 1.0610 1.0540 1.0540 1.0540 -
Jul 24, 2024 1.0765 1.0765 1.0620 1.0620 1.0620 -
Jul 23, 2024 1.0800 1.0870 1.0800 1.0870 1.0870 -
Jul 22, 2024 1.0555 1.0900 1.0545 1.0900 1.0900 6,000
Jul 19, 2024 1.1165 1.1165 1.0945 1.0945 1.0945 -
Jul 18, 2024 1.1480 1.1500 1.1280 1.1500 1.1500 8,698
Jul 17, 2024 1.2345 1.3160 1.1305 1.1305 1.1305 2,040
Jul 16, 2024 1.0990 1.1850 1.0975 1.1840 1.1840 8,000
Jul 15, 2024 1.0895 1.1000 1.0895 1.1000 1.1000 -
Jul 12, 2024 1.0830 1.0940 1.0830 1.0940 1.0940 -
Jul 11, 2024 0.9954 1.1485 0.9954 1.1485 1.1485 2,000
Jul 10, 2024 0.9880 1.0300 0.9828 1.0300 1.0300 2,000
Jul 9, 2024 0.9794 1.0285 0.9794 1.0285 1.0285 -
Jul 8, 2024 0.9498 0.9628 0.9496 0.9628 0.9628 -
Jul 5, 2024 0.9838 1.0100 0.9838 1.0100 1.0100 -
Jul 4, 2024 0.9862 0.9880 0.9850 0.9850 0.9850 -
Jul 3, 2024 1.0225 1.0230 0.9910 0.9910 0.9910 3,400
Jul 2, 2024 1.1270 1.1270 1.1000 1.1000 1.1000 4,400
Jul 1, 2024 1.1355 1.2100 1.1355 1.1720 1.1720 300
Jun 28, 2024 1.1650 1.1650 1.1600 1.1600 1.1600 -
Jun 27, 2024 1.2390 1.2390 1.2200 1.2200 1.2200 -
Jun 26, 2024 1.0825 1.1535 1.0825 1.1535 1.1535 -
Jun 25, 2024 1.1310 1.1960 1.1310 1.1960 1.1960 -
Jun 24, 2024 1.0440 1.0460 1.0440 1.0460 1.0460 -
Jun 21, 2024 1.0435 1.0460 1.0225 1.0225 1.0225 -
Jun 20, 2024 1.1155 1.1170 1.1115 1.1115 1.1115 -
Jun 19, 2024 1.1145 1.1145 1.1090 1.1090 1.1090 -
Jun 18, 2024 1.2170 1.2170 1.1840 1.1840 1.1840 -
Jun 17, 2024 1.2555 1.2565 1.2410 1.2410 1.2410 -
Jun 14, 2024 1.2895 1.3010 1.2875 1.3010 1.3010 -
Jun 13, 2024 1.3250 1.3335 1.3090 1.3335 1.3335 600
Jun 12, 2024 1.3060 1.3155 1.2975 1.2975 1.2975 100
Jun 11, 2024 1.3120 1.3120 1.3005 1.3005 1.3005 -
Jun 10, 2024 1.2895 1.2910 1.2890 1.2910 1.2910 -
Jun 7, 2024 1.3325 1.3780 1.3325 1.3780 1.3780 300
Jun 6, 2024 1.4680 1.4685 1.4385 1.4385 1.4385 200
Jun 5, 2024 1.4725 1.4840 1.4725 1.4840 1.4840 -
Jun 4, 2024 1.5180 1.5185 1.4885 1.4910 1.4910 5,355
Jun 3, 2024 1.6360 1.6375 1.6155 1.6155 1.6155 -
May 31, 2024 1.6130 1.6395 1.6130 1.6395 1.6395 1,000
May 30, 2024 1.5830 1.6280 1.5815 1.6280 1.6280 -
May 29, 2024 1.6755 1.6910 1.6755 1.6910 1.6910 -
May 28, 2024 1.6970 1.7540 1.6935 1.6935 1.6935 2,000
May 27, 2024 1.6815 1.6815 1.6795 1.6795 1.6795 -
May 24, 2024 1.7070 1.7070 1.7070 1.7070 1.7070 -
May 23, 2024 1.7870 1.7870 1.7870 1.7870 1.7870 -
May 22, 2024 1.8140 1.8140 1.8015 1.8015 1.8015 -
May 21, 2024 1.8505 1.9100 1.8505 1.9100 1.9100 450
May 20, 2024 1.8675 1.9565 1.8675 1.8920 1.8920 200
May 17, 2024 1.8860 1.8860 1.8860 1.8860 1.8860 -
May 16, 2024 1.8765 1.9200 1.8765 1.9040 1.9040 5,000
May 15, 2024 1.9900 1.9900 1.9325 1.9325 1.9325 5,000
May 14, 2024 1.9800 1.9800 1.9770 1.9770 1.9770 -
May 13, 2024 1.9035 1.9700 1.9025 1.9405 1.9405 2,000
May 10, 2024 2.1180 2.1240 2.1180 2.1240 2.1240 -
May 9, 2024 2.0250 2.2130 2.0140 2.0140 2.0140 5,080
May 8, 2024 2.1940 2.1970 2.1670 2.1670 2.1670 -
May 7, 2024 2.2890 2.3540 2.2890 2.3150 2.3150 20
May 6, 2024 2.3440 2.3840 2.3440 2.3840 2.3840 -
May 3, 2024 2.3520 2.3540 2.3500 2.3500 2.3500 -
May 2, 2024 2.3230 2.3660 2.3230 2.3660 2.3660 -
Apr 30, 2024 2.3620 2.3740 2.3620 2.3740 2.3740 -
Apr 29, 2024 2.4130 2.4150 2.4130 2.4130 2.4130 -
Apr 26, 2024 2.3890 2.3890 2.3880 2.3880 2.3880 -
Apr 25, 2024 2.4730 2.5190 2.4730 2.5190 2.5190 -
Apr 24, 2024 2.7270 2.7270 2.7040 2.7040 2.7040 -
Apr 23, 2024 2.6260 2.8000 2.5560 2.8000 2.8000 5,400
Apr 22, 2024 2.5380 2.5400 2.5100 2.5100 2.5100 -
Apr 19, 2024 2.3400 2.3440 2.3400 2.3440 2.3440 -
Apr 18, 2024 2.3840 2.3910 2.3550 2.3910 2.3910 -
Apr 17, 2024 2.4730 2.4900 2.4730 2.4900 2.4900 -
Apr 16, 2024 2.5350 2.5510 2.5350 2.5510 2.5510 -
Apr 15, 2024 2.6770 2.6770 2.6770 2.6770 2.6770 -
Apr 12, 2024 2.5640 2.5680 2.5490 2.5490 2.5490 -
Apr 11, 2024 2.4020 2.4030 2.4010 2.4030 2.4030 -
Apr 10, 2024 2.3230 2.4240 2.3230 2.4240 2.4240 -
Apr 9, 2024 2.3760 2.3760 2.3390 2.3390 2.3390 -
Apr 8, 2024 2.4060 2.4110 2.4060 2.4110 2.4110 -
Apr 5, 2024 2.3110 2.4020 2.3110 2.4020 2.4020 -
Apr 4, 2024 2.3880 2.3970 2.3880 2.3970 2.3970 -
Apr 3, 2024 2.4030 2.4460 2.4030 2.4460 2.4460 -
Apr 2, 2024 2.5980 2.5980 2.5340 2.5340 2.5340 -
Mar 28, 2024 2.6060 2.6960 2.5620 2.6960 2.6960 2,850
Mar 27, 2024 2.5800 2.6240 2.5460 2.6240 2.6240 -
Mar 26, 2024 2.4920 2.5440 2.4920 2.5440 2.5440 -
Mar 25, 2024 2.5340 2.5340 2.3380 2.4720 2.4720 300
Mar 22, 2024 2.5460 2.5860 2.5220 2.5220 2.5220 -
Mar 21, 2024 2.4880 2.5280 2.4880 2.5280 2.5280 -
Mar 20, 2024 2.4540 2.4700 2.4340 2.4340 2.4340 -
Mar 19, 2024 2.4720 2.4720 2.4140 2.4580 2.4580 1,221
Mar 18, 2024 2.5380 2.5380 2.5380 2.5380 2.5380 2,400
Mar 15, 2024 2.6020 2.6020 2.4520 2.4520 2.4520 -
Mar 14, 2024 2.5740 2.5740 2.5040 2.5040 2.5040 -
Mar 13, 2024 2.5180 2.5400 2.4960 2.4960 2.4960 -
Mar 12, 2024 2.6120 2.7380 2.6120 2.6280 2.6280 -
Mar 11, 2024 2.7840 2.7880 2.7780 2.7880 2.7880 -
Mar 8, 2024 2.7260 2.7680 2.7260 2.7680 2.7680 8,960
Mar 7, 2024 2.6640 2.7000 2.6580 2.6900 2.6900 15,000
Mar 6, 2024 2.7280 2.7520 2.7280 2.7520 2.7520 -
Mar 5, 2024 2.8140 2.8140 2.7160 2.7740 2.7740 200
Mar 4, 2024 2.8980 2.9700 2.8980 2.9700 2.9700 3,000
Mar 1, 2024 2.8880 2.9080 2.8880 2.9080 2.9080 -
Feb 29, 2024 2.9260 3.0600 2.9220 3.0260 3.0260 15,000
Feb 28, 2024 2.9500 3.0340 2.9500 3.0340 3.0340 -
Feb 27, 2024 2.8000 2.8260 2.8000 2.8260 2.8260 -
Feb 26, 2024 2.7920 2.8200 2.7920 2.8200 2.8200 -
Feb 23, 2024 2.8540 2.8540 2.8460 2.8460 2.8460 -
Feb 22, 2024 2.8500 2.9700 2.8500 2.9700 2.9700 -
Feb 21, 2024 3.2100 3.2100 2.8240 2.8240 2.8240 13,291
Feb 20, 2024 3.0820 3.2200 3.0820 3.1640 3.1640 3,500
Feb 19, 2024 3.1640 3.3000 3.0200 3.0200 3.0200 693
Feb 16, 2024 3.0860 3.5200 3.0860 3.4300 3.4300 9,742
Feb 15, 2024 2.8740 2.9600 2.8140 2.8820 2.8820 8,685
Feb 14, 2024 2.3580 3.0640 2.2000 3.0640 3.0640 53,973
Feb 13, 2024 2.0000 2.5200 1.8300 2.1800 2.1800 56,500
Feb 12, 2024 2.2800 2.2800 1.8440 1.8440 1.8440 534
Feb 9, 2024 2.1020 2.4880 2.1000 2.3940 2.3940 19,556
Feb 8, 2024 3.4200 3.4200 3.3840 3.3840 3.3840 -
Feb 7, 2024 3.6760 3.7560 3.4200 3.4200 3.4200 27,162
Feb 6, 2024 3.4780 3.6000 3.3260 3.6000 3.6000 500
Feb 5, 2024 2.7800 3.2440 2.7760 3.2300 3.2300 21,200
Feb 2, 2024 2.8660 2.9140 2.8660 2.9140 2.9140 -
Feb 1, 2024 2.8780 2.9560 2.8780 2.9220 2.9220 650
Jan 31, 2024 3.0940 3.1140 3.0940 3.1140 3.1140 -
Jan 30, 2024 3.0740 3.0740 3.0700 3.0700 3.0700 200
Jan 29, 2024 2.9940 2.9940 2.9940 2.9940 2.9940 -
Jan 26, 2024 2.9740 2.9740 2.9740 2.9740 2.9740 -
Jan 25, 2024 2.5380 2.9960 2.5360 2.9960 2.9960 700
Jan 24, 2024 2.4920 2.4920 2.4920 2.4920 2.4920 -
Jan 23, 2024 2.3460 2.3460 2.3460 2.3460 2.3460 -
Jan 22, 2024 2.3160 2.3160 2.3160 2.3160 2.3160 -
Jan 19, 2024 2.2880 2.2880 2.2880 2.2880 2.2880 -
Jan 18, 2024 2.3800 2.3800 2.3000 2.3000 2.3000 50
Jan 17, 2024 2.2640 2.2780 2.2640 2.2780 2.2780 9
Jan 16, 2024 2.3300 2.3700 2.3300 2.3700 2.3700 500
Jan 15, 2024 2.3840 2.3840 2.3840 2.3840 2.3840 -
Jan 12, 2024 2.3940 2.3940 2.3840 2.3840 2.3840 1,000
Jan 11, 2024 2.4460 2.4460 2.4460 2.4460 2.4460 -
Jan 10, 2024 2.4840 2.4840 2.4840 2.4840 2.4840 -

Related Tickers

PX91.DU Cassava Sciences Inc
2.7350
+0.92%
 
PX91.BE Cassava Sciences Inc
2.7360
+0.96%
 
ZVAA.F Cellectis S.A.
1.7100
-7.57%
 
PX91.F Cassava Sciences, Inc.
2.7800
-1.07%
 
XRTX.V XORTX Therapeutics Inc.
1.8500
-5.13%
 
NVV1.F Novavax, Inc.
8.89
-6.92%
 
SAVA Cassava Sciences, Inc.
2.8300
+0.18%