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 (%)
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%)
Sep 01, 2022 1.700 1.781 1.670 1.710 27,016 +0.00(+0.00%)
Aug 31, 2022 1.720 1.765 1.710 1.710 40,690 -0.07(-3.93%)
Aug 30, 2022 1.810 1.851 1.730 1.780 115,825 -0.05(-2.73%)
Aug 29, 2022 1.870 1.949 1.800 1.830 56,716 -0.06(-3.17%)
Aug 26, 2022 1.830 1.973 1.816 1.890 186,624 +0.04(+2.16%)
Aug 25, 2022 1.880 1.920 1.810 1.850 133,220 -0.04(-2.12%)
Aug 24, 2022 1.900 1.960 1.800 1.890 276,108 -0.01(-0.53%)
Aug 23, 2022 1.720 1.930 1.690 1.900 387,289 +0.14(+7.95%)
Aug 22, 2022 1.670 1.790 1.580 1.760 1,136,448 +0.18(+11.04%)
Aug 19, 2022 1.650 1.690 1.570 1.585 590,844 -0.04(-2.76%)
Aug 18, 2022 1.660 1.720 1.600 1.630 85,534 -0.01(-0.61%)
Aug 17, 2022 1.700 1.722 1.560 1.640 173,589 -0.11(-6.29%)
Aug 16, 2022 1.850 1.855 1.670 1.750 270,558 -0.06(-3.31%)
Aug 15, 2022 1.840 1.870 1.800 1.810 83,589 +0.00(+0.00%)
Aug 12, 2022 1.910 1.910 1.750 1.810 124,001 +0.02(+1.12%)
Aug 11, 2022 1.870 1.890 1.780 1.790 173,834 +0.00(+0.00%)
Aug 10, 2022 1.830 1.930 1.760 1.790 374,155 -0.01(-0.56%)
Aug 09, 2022 2.010 2.020 1.750 1.800 358,301 -0.21(-10.45%)
Aug 08, 2022 2.050 2.160 1.963 2.010 224,652 +0.00(+0.00%)
Aug 05, 2022 1.990 2.170 1.980 2.010 249,073 -0.04(-1.95%)
Aug 04, 2022 2.150 2.167 1.960 2.050 322,805 -0.09(-4.21%)
Aug 03, 2022 2.100 2.190 2.090 2.140 365,798 -0.02(-0.93%)
Aug 02, 2022 2.790 2.800 2.090 2.160 1,597,095 -0.61(-22.02%)
Aug 01, 2022 2.090 2.800 2.020 2.770 3,450,686 +0.55(+24.77%)
Jul 29, 2022 1.950 2.360 1.900 2.220 3,656,032 +0.23(+11.56%)
Jul 28, 2022 2.500 2.560 1.910 1.990 45,474,872 +0.46(+30.07%)
Jul 27, 2022 1.650 1.660 1.400 1.530 132,542 -0.03(-1.92%)
Jul 26, 2022 1.680 1.680 1.461 1.560 318,582 -0.07(-4.29%)
Jul 25, 2022 1.760 1.770 1.610 1.630 67,272 -0.07(-4.12%)
Jul 22, 2022 1.680 1.750 1.610 1.700 100,429 -0.01(-0.58%)
Jul 21, 2022 1.760 1.760 1.680 1.710 59,320 -0.02(-1.16%)
Jul 20, 2022 1.680 1.780 1.670 1.730 95,540 +0.06(+3.59%)
Jul 19, 2022 1.680 1.700 1.630 1.670 60,455 +0.01(+0.60%)
Jul 18, 2022 1.660 1.700 1.630 1.660 111,111 -0.01(-0.60%)
Jul 15, 2022 1.650 1.700 1.630 1.670 58,367 +0.01(+0.60%)
Jul 14, 2022 1.690 1.720 1.631 1.660 78,346 -0.01(-0.60%)
Jul 13, 2022 1.660 1.694 1.640 1.670 55,552 -0.02(-1.18%)
Jul 12, 2022 1.740 1.790 1.650 1.690 156,099 -0.11(-6.11%)
Jul 11, 2022 1.860 1.970 1.633 1.800 570,619 +0.04(+2.27%)
Jul 08, 2022 1.800 1.850 1.760 1.760 101,269 -0.09(-4.86%)
Jul 07, 2022 1.810 1.880 1.710 1.850 213,981 +0.06(+3.35%)
Jul 06, 2022 1.610 1.800 1.551 1.790 235,639 +0.11(+6.55%)
Jul 05, 2022 1.530 1.680 1.530 1.680 156,845 +0.10(+6.33%)
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.