Skip to main content

Better Therapeutics Inc (NQ: BTTX )

0.1941 +0.0106 (+5.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 0.1860 0.1969 0.1782 0.1941 2,877,979 +0.01(+5.78%)
Mar 01, 2024 0.1641 0.1860 0.1588 0.1835 6,652,271 +0.02(+15.63%)
Feb 29, 2024 0.1700 0.1700 0.1562 0.1587 1,540,011 -0.01(-4.97%)
Feb 28, 2024 0.1650 0.1718 0.1610 0.1670 1,213,779 +0.00(+1.21%)
Feb 27, 2024 0.1609 0.1699 0.1571 0.1650 1,111,094 +0.01(+5.10%)
Feb 26, 2024 0.1600 0.1631 0.1542 0.1570 887,515 -0.01(-4.21%)
Feb 23, 2024 0.1500 0.1639 0.1500 0.1639 1,528,799 +0.01(+5.06%)
Feb 22, 2024 0.1600 0.1668 0.1535 0.1560 1,766,967 -0.01(-4.47%)
Feb 21, 2024 0.1722 0.1722 0.1520 0.1633 2,379,088 -0.01(-3.71%)
Feb 20, 2024 0.2300 0.2400 0.1600 0.1696 13,767,174 -0.05(-22.38%)
Feb 16, 2024 0.1979 0.2207 0.1900 0.2185 1,758,226 +0.01(+7.11%)
Feb 15, 2024 0.1900 0.2050 0.1843 0.2040 1,185,979 +0.01(+7.37%)
Feb 14, 2024 0.1743 0.1920 0.1700 0.1900 1,590,520 +0.02(+10.72%)
Feb 13, 2024 0.1783 0.1800 0.1616 0.1716 1,643,711 +0.00(+0.94%)
Feb 12, 2024 0.1600 0.1789 0.1520 0.1700 2,637,545 +0.02(+12.58%)
Feb 09, 2024 0.1615 0.1647 0.1500 0.1510 2,107,565 -0.01(-8.37%)
Feb 08, 2024 0.1720 0.1738 0.1532 0.1648 1,527,225 -0.01(-3.17%)
Feb 07, 2024 0.1700 0.1798 0.1699 0.1702 808,689 -0.00(-2.74%)
Feb 06, 2024 0.2000 0.2350 0.1600 0.1750 7,058,610 -0.02(-10.16%)
Feb 05, 2024 0.1900 0.2000 0.1816 0.1948 1,332,204 +0.00(+2.26%)
Feb 02, 2024 0.1900 0.1940 0.1850 0.1905 993,029 -0.01(-2.81%)
Feb 01, 2024 0.1923 0.1998 0.1880 0.1960 1,205,203 +0.01(+3.59%)
Jan 31, 2024 0.1900 0.2030 0.1816 0.1892 1,893,804 -0.00(-1.20%)
Jan 30, 2024 0.1970 0.1985 0.1864 0.1915 540,365 -0.01(-3.28%)
Jan 29, 2024 0.1900 0.1970 0.1810 0.1980 1,142,200 +0.01(+6.17%)
Jan 26, 2024 0.1910 0.1910 0.1760 0.1865 1,290,454 +0.00(+0.54%)
Jan 25, 2024 0.1900 0.2000 0.1835 0.1855 1,582,080 +0.00(+0.38%)
Jan 24, 2024 0.2078 0.2100 0.1811 0.1848 2,004,764 -0.02(-8.56%)
Jan 23, 2024 0.2125 0.2200 0.1968 0.2021 1,291,026 +0.00(+1.05%)
Jan 22, 2024 0.2125 0.2259 0.2000 0.2000 749,925 -0.01(-4.44%)
Jan 19, 2024 0.2300 0.2300 0.2035 0.2093 773,612 -0.02(-6.85%)
Jan 18, 2024 0.2040 0.2499 0.2000 0.2247 1,027,062 +0.02(+9.50%)
Jan 17, 2024 0.2134 0.2147 0.1920 0.2052 1,542,896 -0.01(-4.34%)
Jan 16, 2024 0.2283 0.2199 0.1963 0.2145 1,987,613 -0.02(-8.06%)
Jan 12, 2024 0.2500 0.2530 0.2250 0.2333 2,397,997 -0.03(-9.89%)
Jan 11, 2024 0.2525 0.2725 0.2308 0.2589 7,432,250 +0.03(+11.12%)
Jan 10, 2024 0.2300 0.2360 0.2200 0.2330 3,817,408 +0.00(+1.30%)
Jan 09, 2024 0.2000 0.2431 0.1912 0.2300 7,045,759 +0.03(+16.46%)
Jan 08, 2024 0.1700 0.2050 0.1650 0.1975 7,364,599 +0.03(+16.24%)
Jan 05, 2024 0.1660 0.1790 0.1640 0.1699 1,066,583 +0.00(+0.12%)
Jan 04, 2024 0.1705 0.1850 0.1607 0.1697 3,825,629 -0.00(-2.47%)
Jan 03, 2024 0.1750 0.1860 0.1650 0.1740 2,633,358 -0.01(-4.76%)
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.