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 (%)
Sep 29, 2023 0.3701 0.4300 0.3660 0.3660 515,258 +0.02(+6.27%)
Sep 28, 2023 0.3600 0.3850 0.3350 0.3444 176,680 -0.01(-1.60%)
Sep 27, 2023 0.3629 0.3800 0.3300 0.3500 287,488 -0.01(-2.89%)
Sep 26, 2023 0.3650 0.3959 0.3600 0.3604 246,371 +0.00(+1.24%)
Sep 25, 2023 0.3568 0.3750 0.3409 0.3560 120,484 +0.02(+4.74%)
Sep 22, 2023 0.3400 0.3600 0.3250 0.3399 416,287 -0.01(-2.83%)
Sep 21, 2023 0.3900 0.3920 0.3226 0.3498 591,417 -0.05(-12.51%)
Sep 20, 2023 0.4700 0.4800 0.3838 0.3998 452,660 -0.05(-11.16%)
Sep 19, 2023 0.4710 0.4951 0.4236 0.4500 295,473 -0.03(-5.36%)
Sep 18, 2023 0.5235 0.5300 0.4750 0.4755 115,850 -0.02(-5.00%)
Sep 15, 2023 0.4900 0.5384 0.4850 0.5005 164,404 -0.02(-4.19%)
Sep 14, 2023 0.5850 0.5870 0.4713 0.5224 499,515 -0.05(-8.35%)
Sep 13, 2023 0.5899 0.6099 0.5700 0.5700 117,980 -0.01(-2.10%)
Sep 12, 2023 0.5990 0.6098 0.5800 0.5822 56,850 -0.00(-0.56%)
Sep 11, 2023 0.6331 0.6331 0.5750 0.5855 122,480 -0.02(-3.98%)
Sep 08, 2023 0.6100 0.6200 0.6009 0.6098 38,101 -0.00(-0.05%)
Sep 07, 2023 0.6640 0.6640 0.5915 0.6101 124,451 -0.05(-7.28%)
Sep 06, 2023 0.6200 0.6600 0.6125 0.6580 118,253 +0.04(+6.13%)
Sep 05, 2023 0.6360 0.6800 0.6161 0.6200 53,098 +0.01(+1.27%)
Sep 01, 2023 0.6125 0.6360 0.6043 0.6122 71,437 -0.01(-1.27%)
Aug 31, 2023 0.6300 0.6350 0.6100 0.6201 67,911 -0.01(-2.21%)
Aug 30, 2023 0.6159 0.6350 0.6100 0.6341 46,755 -0.00(-0.14%)
Aug 29, 2023 0.6180 0.6607 0.6180 0.6350 112,789 +0.01(+0.81%)
Aug 28, 2023 0.6374 0.6374 0.6000 0.6299 48,992 -0.01(-1.56%)
Aug 25, 2023 0.6217 0.6400 0.6024 0.6399 135,600 -0.00(-0.02%)
Aug 24, 2023 0.6400 0.6400 0.6011 0.6400 96,511 +0.01(+1.57%)
Aug 23, 2023 0.6200 0.6400 0.5808 0.6301 184,180 +0.00(+0.61%)
Aug 22, 2023 0.6300 0.6633 0.6150 0.6263 107,301 -0.00(-0.62%)
Aug 21, 2023 0.6200 0.6500 0.6122 0.6302 127,964 -0.03(-4.50%)
Aug 18, 2023 0.6500 0.6599 0.6100 0.6599 158,565 +0.01(+2.18%)
Aug 17, 2023 0.6576 0.6615 0.6213 0.6458 152,480 -0.02(-3.61%)
Aug 16, 2023 0.6500 0.6855 0.6400 0.6700 251,150 +0.01(+1.35%)
Aug 15, 2023 0.6600 0.6769 0.6500 0.6611 132,824 -0.02(-2.62%)
Aug 14, 2023 0.7152 0.7300 0.6303 0.6789 199,919 -0.03(-4.38%)
Aug 11, 2023 0.6900 0.7100 0.6900 0.7100 155,889 -0.02(-2.47%)
Aug 10, 2023 0.7000 0.7300 0.6599 0.7280 372,452 -0.01(-1.62%)
Aug 09, 2023 0.7200 0.7498 0.7000 0.7400 495,868 +0.02(+2.78%)
Aug 08, 2023 0.6901 0.7200 0.6701 0.7200 166,454 +0.01(+1.41%)
Aug 07, 2023 0.7400 0.7400 0.6691 0.7100 750,543 +0.00(+0.35%)
Aug 04, 2023 0.7140 0.7200 0.6640 0.7075 174,277 -0.02(-2.40%)
Aug 03, 2023 0.7234 0.7300 0.6923 0.7249 252,787 +0.00(+0.68%)
Aug 02, 2023 0.7400 0.7400 0.6910 0.7200 660,939 -0.00(-0.01%)
Aug 01, 2023 0.7900 0.8100 0.7000 0.7201 948,387 -0.03(-3.54%)
Jul 31, 2023 0.7200 0.7600 0.6825 0.7465 2,658,362 +0.13(+20.40%)
Jul 28, 2023 0.6100 0.6200 0.5900 0.6200 400,726 +0.00(+0.03%)
Jul 27, 2023 0.6500 0.6600 0.5700 0.6198 494,883 -0.03(-4.35%)
Jul 26, 2023 0.6900 0.6900 0.6262 0.6480 404,572 -0.03(-4.28%)
Jul 25, 2023 0.7449 0.7500 0.6611 0.6770 462,506 -0.05(-7.25%)
Jul 24, 2023 0.7700 0.7700 0.6500 0.7299 364,744 -0.04(-5.21%)
Jul 21, 2023 0.7600 0.7900 0.7100 0.7700 312,299 +0.01(+1.41%)
Jul 20, 2023 0.7970 0.8050 0.7450 0.7593 200,840 -0.02(-2.01%)
Jul 19, 2023 0.8550 0.8550 0.7500 0.7749 327,479 -0.04(-5.18%)
Jul 18, 2023 0.8385 0.8511 0.8000 0.8172 404,033 -0.04(-4.38%)
Jul 17, 2023 0.8200 0.8901 0.8000 0.8546 289,355 +0.00(+0.52%)
Jul 14, 2023 0.8400 0.8703 0.8300 0.8502 470,570 -0.02(-2.31%)
Jul 13, 2023 0.9000 0.9100 0.8220 0.8703 1,122,446 -0.07(-7.21%)
Jul 12, 2023 1.000 1.000 0.8600 0.9379 2,061,867 -0.10(-9.82%)
Jul 11, 2023 1.200 1.350 1.020 1.040 32,668,752 +0.14(+15.56%)
Jul 10, 2023 1.160 1.310 0.8100 0.9000 5,125,096 -0.22(-19.64%)
Jul 07, 2023 1.190 1.190 1.110 1.120 201,840 -0.06(-5.08%)
Jul 06, 2023 1.200 1.200 1.140 1.180 90,240 -0.05(-4.07%)
Jul 05, 2023 1.240 1.250 1.150 1.230 151,488 +0.02(+1.65%)
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.