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

Better Therapeutics Inc (NQ: BTTX )

0.0446 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 (%)
Nov 30, 2022 1.434 1.491 1.420 1.460 18,762 +0.03(+2.10%)
Nov 29, 2022 1.500 1.500 1.408 1.430 24,768 -0.01(-0.69%)
Nov 28, 2022 1.420 1.440 1.400 1.440 17,398 +0.02(+1.77%)
Nov 25, 2022 1.400 1.490 1.400 1.415 4,574 -0.03(-2.41%)
Nov 23, 2022 1.450 1.460 1.400 1.450 2,521 +0.04(+2.84%)
Nov 22, 2022 1.400 1.520 1.400 1.410 36,054 +0.00(+0.00%)
Nov 21, 2022 1.400 1.440 1.400 1.410 16,466 -0.02(-1.40%)
Nov 18, 2022 1.400 1.474 1.400 1.430 12,469 +0.03(+2.14%)
Nov 17, 2022 1.450 1.490 1.400 1.400 134,637 -0.02(-1.41%)
Nov 16, 2022 1.440 1.480 1.400 1.420 16,930 -0.02(-1.39%)
Nov 15, 2022 1.460 1.490 1.400 1.440 41,530 -0.05(-3.03%)
Nov 14, 2022 1.560 1.560 1.420 1.485 51,231 +0.02(+1.02%)
Nov 11, 2022 1.510 1.510 1.420 1.470 19,370 +0.06(+4.26%)
Nov 10, 2022 1.500 1.500 1.395 1.410 77,869 +0.00(+0.00%)
Nov 09, 2022 1.460 1.480 1.400 1.410 28,524 +0.01(+0.71%)
Nov 08, 2022 1.440 1.490 1.400 1.400 20,407 -0.05(-3.45%)
Nov 07, 2022 1.450 1.493 1.400 1.450 55,317 +0.00(+0.00%)
Nov 04, 2022 1.540 1.540 1.420 1.450 54,904 +0.03(+2.11%)
Nov 03, 2022 1.480 1.520 1.400 1.420 65,431 -0.05(-3.40%)
Nov 02, 2022 1.575 1.613 1.460 1.470 45,642 -0.06(-3.92%)
Nov 01, 2022 1.600 1.600 1.500 1.530 25,231 -0.02(-1.29%)
Oct 31, 2022 1.660 1.670 1.550 1.550 23,037 -0.02(-1.27%)
Oct 28, 2022 1.560 1.600 1.510 1.570 25,873 +0.00(+0.00%)
Oct 27, 2022 1.560 1.644 1.540 1.570 14,575 +0.00(+0.00%)
Oct 26, 2022 1.580 1.590 1.510 1.570 14,549 +0.01(+0.64%)
Oct 25, 2022 1.370 1.670 1.370 1.560 153,336 +0.05(+3.31%)
Oct 24, 2022 1.404 1.560 1.310 1.510 97,651 +0.08(+5.59%)
Oct 21, 2022 1.510 1.560 1.430 1.430 37,359 -0.08(-5.30%)
Oct 20, 2022 1.550 1.600 1.490 1.510 39,248 +0.02(+1.34%)
Oct 19, 2022 1.580 1.630 1.440 1.490 89,076 -0.07(-4.49%)
Oct 18, 2022 1.670 1.670 1.520 1.560 32,021 +0.00(+0.00%)
Oct 17, 2022 1.560 1.610 1.540 1.560 18,089 +0.00(+0.00%)
Oct 14, 2022 1.640 1.648 1.560 1.560 6,088 -0.04(-2.50%)
Oct 13, 2022 1.580 1.630 1.540 1.600 26,973 -0.01(-0.62%)
Oct 12, 2022 1.590 1.640 1.565 1.610 41,397 +0.04(+2.55%)
Oct 11, 2022 1.570 1.620 1.534 1.570 90,440 -0.03(-1.88%)
Oct 10, 2022 1.630 1.650 1.580 1.600 60,844 -0.04(-2.44%)
Oct 07, 2022 1.660 1.735 1.640 1.640 36,516 -0.10(-5.74%)
Oct 06, 2022 1.710 1.780 1.683 1.740 14,148 -0.00(-0.01%)
Oct 05, 2022 1.720 1.780 1.600 1.740 60,391 +0.06(+3.57%)
Oct 04, 2022 1.860 1.860 1.660 1.680 74,450 +0.01(+0.60%)
Oct 03, 2022 1.810 1.810 1.670 1.670 44,008 -0.09(-5.11%)
Sep 30, 2022 1.680 1.790 1.680 1.760 42,325 +0.06(+3.53%)
Sep 29, 2022 1.700 1.740 1.680 1.700 25,564 +0.00(+0.00%)
Sep 28, 2022 1.700 1.750 1.630 1.700 93,344 -0.02(-1.16%)
Sep 27, 2022 1.730 1.784 1.660 1.720 47,312 -0.02(-1.15%)
Sep 26, 2022 1.800 1.821 1.660 1.740 134,234 -0.08(-4.41%)
Sep 23, 2022 1.760 1.850 1.750 1.820 68,688 +0.03(+1.69%)
Sep 22, 2022 1.820 1.920 1.691 1.790 505,146 -0.10(-5.29%)
Sep 21, 2022 1.900 1.950 1.860 1.890 94,990 -0.01(-0.53%)
Sep 20, 2022 1.880 1.980 1.880 1.900 45,321 -0.08(-4.04%)
Sep 19, 2022 2.040 2.120 1.900 1.980 112,709 -0.12(-5.71%)
Sep 16, 2022 2.050 2.150 1.920 2.100 173,499 +0.05(+2.44%)
Sep 15, 2022 1.970 2.150 1.860 2.050 337,477 +0.23(+12.64%)
Sep 14, 2022 1.810 1.900 1.810 1.820 163,307 +0.00(+0.00%)
Sep 13, 2022 1.940 1.956 1.784 1.820 153,594 -0.12(-6.19%)
Sep 12, 2022 1.960 1.990 1.910 1.940 87,801 -0.06(-3.00%)
Sep 09, 2022 1.870 2.050 1.857 2.000 220,611 +0.15(+8.11%)
Sep 08, 2022 1.900 1.900 1.810 1.850 34,541 -0.02(-1.07%)
Sep 07, 2022 1.880 1.905 1.814 1.870 24,461 +0.01(+0.54%)
Sep 06, 2022 1.810 1.950 1.721 1.860 218,881 +0.07(+3.91%)
Sep 02, 2022 1.710 1.800 1.680 1.790 123,122 +0.08(+4.68%)
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.