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 (%)
Apr 29, 2022 0.9362 0.9690 0.9120 0.9120 132,967 -0.05(-4.95%)
Apr 28, 2022 1.000 1.050 0.9573 0.9595 306,756 -0.04(-4.05%)
Apr 27, 2022 1.090 1.090 0.9840 1.000 275,065 -0.01(-0.99%)
Apr 26, 2022 1.210 1.210 1.010 1.010 212,331 -0.19(-15.83%)
Apr 25, 2022 1.240 1.280 1.180 1.200 203,764 -0.05(-4.00%)
Apr 22, 2022 1.310 1.400 1.180 1.250 162,845 -0.08(-6.02%)
Apr 21, 2022 1.360 1.403 1.310 1.330 85,257 +0.01(+0.76%)
Apr 20, 2022 1.430 1.430 1.310 1.320 133,223 -0.08(-5.71%)
Apr 19, 2022 1.390 1.420 1.310 1.400 158,248 +0.03(+2.19%)
Apr 18, 2022 1.400 1.450 1.360 1.370 100,776 -0.04(-2.84%)
Apr 14, 2022 1.510 1.557 1.410 1.410 109,387 -0.15(-9.62%)
Apr 13, 2022 1.500 1.586 1.460 1.560 112,592 +0.05(+3.31%)
Apr 12, 2022 1.590 1.700 1.470 1.510 294,230 -0.13(-7.93%)
Apr 11, 2022 2.000 2.000 1.576 1.640 722,222 -0.39(-19.21%)
Apr 08, 2022 2.060 2.200 1.950 2.030 1,402,441 +0.04(+2.01%)
Apr 07, 2022 1.900 2.120 1.900 1.990 1,437,068 +0.07(+3.65%)
Apr 06, 2022 1.980 1.980 1.900 1.920 56,557 -0.04(-2.04%)
Apr 05, 2022 2.050 2.060 1.950 1.960 88,788 -0.03(-1.51%)
Apr 04, 2022 2.000 2.050 1.971 1.990 170,998 +0.02(+1.02%)
Apr 01, 2022 2.040 2.090 1.960 1.970 71,213 -0.01(-0.51%)
Mar 31, 2022 2.170 2.170 1.950 1.980 146,604 -0.08(-3.88%)
Mar 30, 2022 2.160 2.160 2.020 2.060 131,345 -0.04(-1.90%)
Mar 29, 2022 2.020 2.220 2.020 2.100 236,778 +0.03(+1.45%)
Mar 28, 2022 2.230 2.235 2.010 2.070 146,527 -0.18(-8.00%)
Mar 25, 2022 2.310 2.340 2.220 2.250 78,593 -0.08(-3.43%)
Mar 24, 2022 2.300 2.420 2.220 2.330 153,905 +0.05(+2.19%)
Mar 23, 2022 2.440 2.470 2.220 2.280 249,416 -0.21(-8.43%)
Mar 22, 2022 2.550 2.670 2.420 2.490 198,173 -0.10(-3.86%)
Mar 21, 2022 2.590 2.790 2.520 2.590 242,364 -0.07(-2.63%)
Mar 18, 2022 2.820 2.820 2.580 2.660 219,766 -0.09(-3.27%)
Mar 17, 2022 2.810 2.840 2.700 2.750 183,506 -0.07(-2.48%)
Mar 16, 2022 3.050 3.050 2.750 2.820 201,097 -0.30(-9.62%)
Mar 15, 2022 4.430 5.100 2.600 3.120 1,053,010 -0.93(-22.96%)
Mar 14, 2022 3.550 4.280 3.550 4.050 264,156 +0.50(+14.08%)
Mar 11, 2022 3.140 3.650 3.040 3.550 134,472 +0.71(+25.00%)
Mar 10, 2022 2.920 3.030 2.780 2.840 43,090 -0.15(-5.02%)
Mar 09, 2022 2.600 3.000 2.490 2.990 127,590 +0.49(+19.60%)
Mar 08, 2022 2.320 2.548 2.310 2.500 54,513 +0.11(+4.60%)
Mar 07, 2022 2.650 2.750 2.350 2.390 30,439 -0.21(-8.08%)
Mar 04, 2022 2.560 2.830 2.400 2.600 108,197 +0.08(+3.17%)
Mar 03, 2022 2.600 2.690 2.450 2.520 38,099 -0.08(-3.08%)
Mar 02, 2022 2.790 2.850 2.600 2.600 33,044 -0.21(-7.47%)
Mar 01, 2022 2.950 3.030 2.810 2.810 36,922 -0.05(-1.75%)
Feb 28, 2022 2.930 3.020 2.850 2.860 20,350 -0.07(-2.39%)
Feb 25, 2022 3.100 3.100 2.910 2.930 34,527 -0.11(-3.62%)
Feb 24, 2022 3.000 3.156 3.000 3.040 14,778 -0.05(-1.62%)
Feb 23, 2022 3.430 3.510 3.000 3.090 140,155 -0.28(-8.31%)
Feb 22, 2022 3.590 3.590 3.330 3.370 25,147 -0.05(-1.46%)
Feb 18, 2022 3.420 0 -0.15(-4.20%)
Feb 17, 2022 3.750 3.750 3.510 3.570 35,402 -0.09(-2.46%)
Feb 16, 2022 3.730 3.780 3.600 3.660 16,196 -0.12(-3.17%)
Feb 15, 2022 3.810 3.875 3.620 3.780 24,261 +0.15(+4.13%)
Feb 14, 2022 3.670 3.750 3.600 3.630 23,750 -0.22(-5.71%)
Feb 11, 2022 3.960 3.990 3.610 3.850 27,376 -0.10(-2.53%)
Feb 10, 2022 3.980 4.060 3.840 3.950 21,535 -0.05(-1.25%)
Feb 09, 2022 3.840 4.030 3.650 4.000 28,419 +0.19(+4.99%)
Feb 08, 2022 3.620 3.910 3.410 3.810 50,183 +0.08(+2.14%)
Feb 07, 2022 3.330 3.800 3.330 3.730 70,032 +0.32(+9.38%)
Feb 04, 2022 3.440 3.644 3.370 3.410 28,554 -0.06(-1.73%)
Feb 03, 2022 3.480 3.620 3.450 3.470 13,558 -0.10(-2.80%)
Feb 02, 2022 3.850 3.850 3.510 3.570 52,204 -0.19(-5.05%)
Feb 01, 2022 3.990 4.030 3.600 3.760 26,081 -0.10(-2.59%)
Jan 31, 2022 3.590 3.860 31,191 +0.25(+6.93%)
Jan 28, 2022 3.790 3.900 3.510 3.610 19,911 -0.07(-1.90%)
Jan 27, 2022 4.000 4.000 3.610 3.680 17,116 -0.19(-4.91%)
Jan 26, 2022 3.940 3.980 3.610 3.870 15,721 +0.07(+1.84%)
Jan 25, 2022 3.820 3.827 3.650 3.800 15,228 +0.16(+4.40%)
Jan 24, 2022 3.780 3.780 3.410 3.640 52,279 -0.15(-3.96%)
Jan 21, 2022 4.020 4.330 3.740 3.790 54,064 -0.28(-6.88%)
Jan 20, 2022 4.160 4.240 4.030 4.070 31,922 -0.08(-1.93%)
Jan 19, 2022 4.180 4.180 3.970 4.150 52,303 -0.03(-0.72%)
Jan 18, 2022 4.500 4.650 4.150 4.180 78,516 -0.42(-9.13%)
Jan 14, 2022 4.600 0 -0.04(-0.86%)
Jan 13, 2022 4.860 4.888 4.620 4.640 40,313 -0.20(-4.13%)
Jan 12, 2022 4.800 4.950 4.730 4.840 42,773 +0.07(+1.47%)
Jan 11, 2022 4.790 4.940 4.575 4.770 59,696 -0.07(-1.45%)
Jan 10, 2022 5.000 5.000 4.700 4.840 29,579 -0.14(-2.81%)
Jan 07, 2022 4.960 5.073 4.910 4.980 35,877 -0.03(-0.60%)
Jan 06, 2022 4.750 5.130 4.750 5.010 172,279 +0.13(+2.66%)
Jan 05, 2022 4.820 4.990 4.750 4.880 91,146 -0.03(-0.61%)
Jan 04, 2022 4.960 5.060 4.800 4.910 45,289 -0.03(-0.61%)
Jan 03, 2022 4.690 5.040 4.630 4.940 125,426 +0.29(+6.24%)
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.