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 (%)
Jun 30, 2022 1.660 1.680 1.530 1.560 161,918 -0.09(-5.45%)
Jun 29, 2022 1.740 1.740 1.510 1.650 221,718 -0.04(-2.37%)
Jun 28, 2022 1.760 1.790 1.620 1.690 293,289 -0.11(-6.11%)
Jun 27, 2022 1.850 1.880 1.685 1.800 298,826 -0.07(-3.74%)
Jun 24, 2022 1.880 1.880 1.730 1.870 444,527 -0.01(-0.53%)
Jun 23, 2022 1.890 2.051 1.810 1.880 746,831 +0.04(+2.17%)
Jun 22, 2022 1.550 2.000 1.500 1.840 1,634,079 +0.35(+23.49%)
Jun 21, 2022 1.590 1.590 1.450 1.490 252,772 -0.03(-1.97%)
Jun 17, 2022 1.490 1.600 1.450 1.520 185,005 +0.02(+1.33%)
Jun 16, 2022 1.480 1.570 1.430 1.500 143,275 +0.04(+2.74%)
Jun 15, 2022 1.410 1.520 1.380 1.460 154,023 +0.07(+5.42%)
Jun 14, 2022 1.420 1.440 1.380 1.385 130,714 -0.05(-3.82%)
Jun 13, 2022 1.560 1.560 1.383 1.440 294,738 -0.12(-7.69%)
Jun 10, 2022 1.700 1.720 1.530 1.560 304,657 -0.10(-6.02%)
Jun 09, 2022 1.710 1.770 1.620 1.660 377,026 -0.06(-3.49%)
Jun 08, 2022 1.710 1.810 1.660 1.720 512,060 +0.01(+0.58%)
Jun 07, 2022 1.600 1.830 1.570 1.710 1,138,513 +0.05(+3.01%)
Jun 06, 2022 1.810 1.840 1.610 1.660 520,073 -0.10(-5.68%)
Jun 03, 2022 1.800 1.800 1.670 1.760 405,884 -0.03(-1.68%)
Jun 02, 2022 1.600 1.870 1.580 1.790 1,469,044 +0.20(+12.58%)
Jun 01, 2022 1.780 1.870 1.580 1.590 1,008,252 -0.22(-12.15%)
May 31, 2022 2.020 2.070 1.740 1.810 1,604,750 -0.22(-10.84%)
May 27, 2022 2.350 2.480 1.940 2.030 4,820,251 -0.24(-10.57%)
May 26, 2022 2.000 2.470 1.710 2.270 7,493,942 +0.13(+6.07%)
May 25, 2022 1.910 2.180 1.830 2.140 9,458,236 -0.05(-2.28%)
May 24, 2022 1.330 2.378 1.300 2.190 40,559,864 +0.90(+69.77%)
May 23, 2022 1.390 1.460 1.260 1.290 1,009,013 -0.18(-12.24%)
May 20, 2022 1.520 1.570 1.420 1.470 474,527 -0.07(-4.55%)
May 19, 2022 1.560 1.590 1.500 1.540 265,192 -0.04(-2.53%)
May 18, 2022 1.680 1.680 1.540 1.580 390,361 -0.01(-0.63%)
May 17, 2022 1.570 1.690 1.520 1.590 631,132 +0.04(+2.58%)
May 16, 2022 1.770 1.840 1.490 1.550 1,137,693 -0.19(-10.92%)
May 13, 2022 1.720 1.970 1.700 1.740 1,163,913 -0.09(-4.92%)
May 12, 2022 1.960 1.960 1.670 1.830 2,137,363 -0.04(-2.14%)
May 11, 2022 2.170 2.330 1.820 1.870 5,805,952 -0.22(-10.53%)
May 10, 2022 2.240 2.430 1.900 2.090 8,097,433 -0.10(-4.57%)
May 09, 2022 2.330 2.660 2.100 2.190 51,450,784 +0.31(+16.49%)
May 06, 2022 2.280 2.310 1.780 1.880 13,616,068 -0.46(-19.66%)
May 05, 2022 2.490 3.230 2.300 2.340 122,237,760 +0.17(+7.83%)
May 04, 2022 1.700 2.400 1.670 2.170 21,852,164 +0.32(+17.30%)
May 03, 2022 1.640 2.450 1.560 1.850 50,730,072 -0.16(-7.96%)
May 02, 2022 1.380 2.060 1.110 2.010 61,156,540 +1.10(+120.39%)
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%)
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.