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 (%)
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%)
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%)
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.