Better Therapeutics Inc (NQ: BTTX )

3.640 -0.150 (-3.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 7.060 597,383 -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%)
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.