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

Biote Corp. - Class A common stock (NQ: BTMD )

5.750 -0.090 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 3.640 3.750 3.640 3.730 6,216 -0.02(-0.53%)
Dec 29, 2022 3.870 3.870 3.645 3.750 21,217 -0.16(-4.09%)
Dec 28, 2022 3.730 3.919 3.730 3.910 9,908 +0.04(+1.03%)
Dec 27, 2022 3.910 4.001 3.870 3.870 8,013 -0.04(-1.02%)
Dec 23, 2022 3.950 3.950 3.900 3.910 1,956 -0.04(-1.01%)
Dec 22, 2022 4.000 4.045 3.950 3.950 2,787 -0.03(-0.75%)
Dec 21, 2022 4.090 4.090 3.980 3.980 4,010 -0.03(-0.75%)
Dec 20, 2022 4.040 4.086 3.990 4.010 4,195 +0.05(+1.26%)
Dec 19, 2022 3.960 4.100 3.955 3.960 133,405 +0.15(+3.94%)
Dec 16, 2022 4.390 4.390 3.800 3.810 75,665 -0.50(-11.60%)
Dec 15, 2022 4.410 4.420 4.230 4.310 14,516 -0.06(-1.37%)
Dec 14, 2022 4.218 4.410 4.218 4.370 7,020 +0.09(+2.10%)
Dec 13, 2022 4.300 4.450 4.210 4.280 19,883 +0.03(+0.71%)
Dec 12, 2022 4.060 4.550 4.060 4.250 40,579 +0.00(+0.00%)
Dec 09, 2022 4.300 4.300 4.250 4.250 6,212 +0.03(+0.59%)
Dec 08, 2022 4.299 4.300 4.170 4.225 6,582 -0.07(-1.52%)
Dec 07, 2022 4.320 4.335 4.170 4.290 13,681 +0.03(+0.70%)
Dec 06, 2022 4.200 4.260 4.200 4.260 3,543 +0.02(+0.47%)
Dec 05, 2022 4.200 4.260 4.110 4.240 20,337 +0.06(+1.44%)
Dec 02, 2022 4.070 4.190 4.000 4.180 43,182 +0.10(+2.58%)
Dec 01, 2022 4.050 4.122 4.050 4.075 3,052 +0.08(+2.13%)
Nov 30, 2022 4.120 4.230 3.990 3.990 17,677 -0.07(-1.72%)
Nov 29, 2022 4.150 4.150 4.060 4.060 3,186 -0.08(-1.93%)
Nov 28, 2022 4.130 4.150 3.960 4.140 58,309 +0.03(+0.84%)
Nov 25, 2022 4.090 4.106 3.987 4.106 1,148 -0.02(-0.59%)
Nov 23, 2022 3.920 4.190 3.870 4.130 27,790 +0.31(+8.12%)
Nov 22, 2022 3.740 3.890 3.670 3.820 6,101 +0.00(+0.00%)
Nov 21, 2022 4.180 4.180 3.710 3.820 12,845 -0.01(-0.26%)
Nov 18, 2022 3.820 3.950 3.640 3.830 15,130 -0.12(-3.04%)
Nov 17, 2022 3.650 3.950 3.620 3.950 3,062 +0.12(+3.13%)
Nov 16, 2022 4.280 4.280 3.650 3.830 17,767 -0.14(-3.53%)
Nov 15, 2022 4.010 4.155 3.890 3.970 6,357 +0.12(+3.12%)
Nov 14, 2022 4.060 4.280 3.810 3.850 11,701 -0.19(-4.70%)
Nov 11, 2022 4.040 4.040 3.829 4.040 15,002 +0.00(+0.00%)
Nov 10, 2022 4.000 4.040 4.000 4.040 37,233 +0.01(+0.25%)
Nov 09, 2022 4.050 4.175 3.970 4.030 24,778 +0.05(+1.13%)
Nov 08, 2022 4.134 4.134 3.600 3.985 11,099 +0.04(+1.14%)
Nov 07, 2022 4.300 4.350 3.890 3.940 119,933 -0.31(-7.29%)
Nov 04, 2022 4.240 4.300 4.140 4.250 37,796 -0.05(-1.16%)
Nov 03, 2022 4.245 4.350 4.245 4.300 10,583 +0.05(+1.18%)
Nov 02, 2022 4.310 4.340 4.210 4.250 22,332 -0.08(-1.85%)
Nov 01, 2022 4.350 4.410 4.260 4.330 12,900 -0.17(-3.78%)
Oct 31, 2022 4.440 4.500 4.370 4.500 8,885 +0.09(+2.04%)
Oct 28, 2022 4.490 4.500 4.365 4.410 16,926 -0.06(-1.34%)
Oct 27, 2022 4.470 4.570 4.380 4.470 2,847 +0.13(+3.00%)
Oct 26, 2022 4.370 4.575 4.340 4.340 5,764 -0.06(-1.36%)
Oct 25, 2022 4.500 4.580 4.350 4.400 22,088 -0.02(-0.45%)
Oct 24, 2022 4.450 4.582 4.400 4.420 3,864 +0.00(+0.00%)
Oct 21, 2022 4.590 4.590 4.410 4.420 4,496 -0.12(-2.64%)
Oct 20, 2022 4.314 4.545 4.314 4.540 15,649 +0.15(+3.42%)
Oct 19, 2022 4.510 4.510 4.390 4.390 8,047 -0.02(-0.45%)
Oct 18, 2022 4.500 4.530 4.360 4.410 22,702 -0.08(-1.78%)
Oct 17, 2022 4.590 4.590 4.400 4.490 65,249 -0.11(-2.39%)
Oct 14, 2022 4.450 4.680 4.264 4.600 61,018 +0.15(+3.37%)
Oct 13, 2022 4.260 4.610 4.260 4.450 19,215 +0.06(+1.37%)
Oct 12, 2022 4.225 4.440 4.225 4.390 9,762 +0.03(+0.69%)
Oct 11, 2022 4.225 4.360 4.225 4.360 7,274 +0.00(+0.00%)
Oct 10, 2022 4.260 4.450 4.199 4.360 12,958 +0.00(+0.00%)
Oct 07, 2022 4.440 4.440 4.250 4.360 6,138 -0.09(-2.02%)
Oct 06, 2022 4.330 4.450 4.100 4.450 94,163 +0.03(+0.68%)
Oct 05, 2022 4.360 4.490 4.060 4.420 27,939 -0.07(-1.56%)
Oct 04, 2022 4.280 4.800 4.200 4.490 58,709 +0.13(+2.98%)
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.