Better Therapeutics Inc (NQ: BTTX )

1.740 UNCHANGED
Streaming Delayed Price Updated: 10:13 AM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.