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 (%)
Mar 15, 2024 0.0446 0 +0.01(+27.43%)
Mar 14, 2024 0.0503 0.0900 0.0308 0.0350 45,451,992 -0.17(-82.84%)
Mar 13, 2024 0.2020 0.2140 0.1867 0.2040 1,362,106 +0.00(+1.54%)
Mar 12, 2024 0.2100 0.2125 0.1827 0.2009 1,136,671 -0.00(-0.05%)
Mar 11, 2024 0.2200 0.2200 0.1924 0.2010 2,000,092 -0.01(-6.51%)
Mar 08, 2024 0.1936 0.2200 0.1902 0.2150 2,939,489 +0.02(+11.86%)
Mar 07, 2024 0.1764 0.2000 0.1748 0.1922 2,551,562 +0.01(+6.78%)
Mar 06, 2024 0.1800 0.1828 0.1700 0.1800 1,414,184 +0.00(+0.00%)
Mar 05, 2024 0.2000 0.2000 0.1702 0.1800 2,669,357 -0.01(-7.26%)
Mar 04, 2024 0.1860 0.1969 0.1782 0.1941 2,877,979 +0.01(+5.78%)
Mar 01, 2024 0.1641 0.1860 0.1588 0.1835 6,652,271 +0.02(+15.63%)
Feb 29, 2024 0.1700 0.1700 0.1562 0.1587 1,540,011 -0.01(-4.97%)
Feb 28, 2024 0.1650 0.1718 0.1610 0.1670 1,213,779 +0.00(+1.21%)
Feb 27, 2024 0.1609 0.1699 0.1571 0.1650 1,111,094 +0.01(+5.10%)
Feb 26, 2024 0.1600 0.1631 0.1542 0.1570 887,515 -0.01(-4.21%)
Feb 23, 2024 0.1500 0.1639 0.1500 0.1639 1,528,799 +0.01(+5.06%)
Feb 22, 2024 0.1600 0.1668 0.1535 0.1560 1,766,967 -0.01(-4.47%)
Feb 21, 2024 0.1722 0.1722 0.1520 0.1633 2,379,088 -0.01(-3.71%)
Feb 20, 2024 0.2300 0.2400 0.1600 0.1696 13,767,174 -0.05(-22.38%)
Feb 16, 2024 0.1979 0.2207 0.1900 0.2185 1,758,226 +0.01(+7.11%)
Feb 15, 2024 0.1900 0.2050 0.1843 0.2040 1,185,979 +0.01(+7.37%)
Feb 14, 2024 0.1743 0.1920 0.1700 0.1900 1,590,520 +0.02(+10.72%)
Feb 13, 2024 0.1783 0.1800 0.1616 0.1716 1,643,711 +0.00(+0.94%)
Feb 12, 2024 0.1600 0.1789 0.1520 0.1700 2,637,545 +0.02(+12.58%)
Feb 09, 2024 0.1615 0.1647 0.1500 0.1510 2,107,565 -0.01(-8.37%)
Feb 08, 2024 0.1720 0.1738 0.1532 0.1648 1,527,225 -0.01(-3.17%)
Feb 07, 2024 0.1700 0.1798 0.1699 0.1702 808,689 -0.00(-2.74%)
Feb 06, 2024 0.2000 0.2350 0.1600 0.1750 7,058,610 -0.02(-10.16%)
Feb 05, 2024 0.1900 0.2000 0.1816 0.1948 1,332,204 +0.00(+2.26%)
Feb 02, 2024 0.1900 0.1940 0.1850 0.1905 993,029 -0.01(-2.81%)
Feb 01, 2024 0.1923 0.1998 0.1880 0.1960 1,205,203 +0.01(+3.59%)
Jan 31, 2024 0.1900 0.2030 0.1816 0.1892 1,893,804 -0.00(-1.20%)
Jan 30, 2024 0.1970 0.1985 0.1864 0.1915 540,365 -0.01(-3.28%)
Jan 29, 2024 0.1900 0.1970 0.1810 0.1980 1,142,200 +0.01(+6.17%)
Jan 26, 2024 0.1910 0.1910 0.1760 0.1865 1,290,454 +0.00(+0.54%)
Jan 25, 2024 0.1900 0.2000 0.1835 0.1855 1,582,080 +0.00(+0.38%)
Jan 24, 2024 0.2078 0.2100 0.1811 0.1848 2,004,764 -0.02(-8.56%)
Jan 23, 2024 0.2125 0.2200 0.1968 0.2021 1,291,026 +0.00(+1.05%)
Jan 22, 2024 0.2125 0.2259 0.2000 0.2000 749,925 -0.01(-4.44%)
Jan 19, 2024 0.2300 0.2300 0.2035 0.2093 773,612 -0.02(-6.85%)
Jan 18, 2024 0.2040 0.2499 0.2000 0.2247 1,027,062 +0.02(+9.50%)
Jan 17, 2024 0.2134 0.2147 0.1920 0.2052 1,542,896 -0.01(-4.34%)
Jan 16, 2024 0.2283 0.2199 0.1963 0.2145 1,987,613 -0.02(-8.06%)
Jan 12, 2024 0.2500 0.2530 0.2250 0.2333 2,397,997 -0.03(-9.89%)
Jan 11, 2024 0.2525 0.2725 0.2308 0.2589 7,432,250 +0.03(+11.12%)
Jan 10, 2024 0.2300 0.2360 0.2200 0.2330 3,817,408 +0.00(+1.30%)
Jan 09, 2024 0.2000 0.2431 0.1912 0.2300 7,045,759 +0.03(+16.46%)
Jan 08, 2024 0.1700 0.2050 0.1650 0.1975 7,364,599 +0.03(+16.24%)
Jan 05, 2024 0.1660 0.1790 0.1640 0.1699 1,066,583 +0.00(+0.12%)
Jan 04, 2024 0.1705 0.1850 0.1607 0.1697 3,825,629 -0.00(-2.47%)
Jan 03, 2024 0.1750 0.1860 0.1650 0.1740 2,633,358 -0.01(-4.76%)
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.