Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Better Therapeutics Inc (NQ: BTTX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.960 5.140 4.610 4.650 87,157 -0.27(-5.49%)
Dec 30, 2021 5.420 5.420 4.910 4.920 213,721 -0.48(-8.89%)
Dec 29, 2021 5.200 5.400 5.030 5.400 64,210 +0.19(+3.65%)
Dec 28, 2021 5.230 5.320 4.962 5.210 110,437 -0.18(-3.34%)
Dec 27, 2021 5.230 5.640 5.070 5.390 766,536 +0.27(+5.27%)
Dec 23, 2021 4.670 5.150 4.430 5.120 154,054 +0.52(+11.30%)
Dec 22, 2021 4.640 4.790 4.410 4.600 183,341 -0.07(-1.50%)
Dec 21, 2021 4.650 4.720 4.500 4.670 158,131 +0.02(+0.43%)
Dec 20, 2021 4.600 4.730 4.500 4.650 178,473 +0.07(+1.53%)
Dec 17, 2021 5.050 5.220 4.580 4.580 420,164 -0.35(-7.10%)
Dec 16, 2021 5.120 5.221 4.820 4.930 207,039 -0.08(-1.60%)
Dec 15, 2021 4.900 5.070 4.500 5.010 231,814 +0.23(+4.81%)
Dec 14, 2021 5.350 5.525 4.690 4.780 463,727 -0.64(-11.81%)
Dec 13, 2021 5.460 5.861 5.388 5.420 267,664 -0.22(-3.90%)
Dec 10, 2021 5.960 6.260 5.540 5.640 288,632 -0.25(-4.24%)
Dec 09, 2021 7.020 7.030 5.890 5.890 404,491 -1.19(-16.81%)
Dec 08, 2021 6.920 7.100 6.715 7.080 85,943 +0.25(+3.66%)
Dec 07, 2021 7.010 7.190 6.800 6.830 275,164 +0.01(+0.15%)
Dec 06, 2021 6.410 6.990 6.340 6.820 355,603 +0.27(+4.12%)
Dec 03, 2021 6.660 6.710 6.240 6.550 255,669 -0.09(-1.36%)
Dec 02, 2021 6.840 6.880 6.270 6.640 364,276 -0.04(-0.60%)
Dec 01, 2021 7.040 7.300 6.580 6.680 272,270 -0.41(-5.78%)
Nov 30, 2021 6.940 7.130 6.250 7.090 520,810 +0.03(+0.42%)
Nov 29, 2021 6.800 7.180 6.660 7.060 597,503 -0.15(-2.08%)
Nov 26, 2021 7.100 7.370 6.520 7.210 613,188 -0.45(-5.83%)
Nov 24, 2021 6.630 10.30 6.630 7.656 12,873,846 +1.25(+19.44%)
Nov 23, 2021 6.920 7.280 6.355 6.410 289,178 -0.53(-7.64%)
Nov 22, 2021 7.360 7.400 6.660 6.940 193,882 -0.50(-6.72%)
Nov 19, 2021 7.150 7.565 7.150 7.440 321,024 +0.19(+2.62%)
Nov 18, 2021 7.450 7.430 7.000 7.250 551,764 -0.18(-2.42%)
Nov 17, 2021 8.230 8.370 7.100 7.430 754,072 -0.74(-9.06%)
Nov 16, 2021 8.300 8.490 8.010 8.170 337,925 -0.56(-6.41%)
Nov 15, 2021 9.410 9.410 8.110 8.730 725,728 -0.87(-9.06%)
Nov 12, 2021 9.700 9.900 9.280 9.600 348,796 -0.34(-3.42%)
Nov 11, 2021 10.10 10.21 9.500 9.940 344,082 -0.20(-1.97%)
Nov 10, 2021 10.20 10.14 731,688 -0.01(-0.10%)
Nov 09, 2021 9.980 10.44 9.900 10.15 390,131 +0.00(+0.00%)
Nov 08, 2021 9.820 10.64 9.800 10.15 775,756 -0.10(-0.98%)
Nov 05, 2021 11.70 11.98 10.20 10.25 1,042,143 -2.10(-17.00%)
Nov 04, 2021 13.54 15.48 12.12 12.35 4,790,653 +0.10(+0.82%)
Nov 03, 2021 11.70 14.80 11.50 12.25 4,472,256 +0.75(+6.52%)
Nov 02, 2021 13.63 14.50 11.36 11.50 4,785,337 -5.64(-32.91%)
Nov 01, 2021 13.86 29.40 12.40 17.14 99,264,528 +7.84(+84.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.