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 (%)
Nov 30, 2023 0.1900 0.2016 0.1881 0.1958 391,521 +0.01(+3.05%)
Nov 29, 2023 0.2000 0.2058 0.1900 0.1900 662,556 -0.02(-8.21%)
Nov 28, 2023 0.1800 0.2070 0.1641 0.2070 3,138,264 +0.01(+6.54%)
Nov 27, 2023 0.2000 0.2230 0.1910 0.1943 706,358 -0.01(-6.36%)
Nov 24, 2023 0.1884 0.2280 0.1870 0.2075 507,319 +0.01(+5.06%)
Nov 22, 2023 0.1975 0.2050 0.1860 0.1975 745,560 -0.01(-3.56%)
Nov 21, 2023 0.1900 0.2050 0.1803 0.2048 1,501,274 -0.00(-2.29%)
Nov 20, 2023 0.2050 0.2097 0.1857 0.2096 1,746,150 -0.00(-0.19%)
Nov 17, 2023 0.1700 0.2150 0.1600 0.2100 7,936,771 +0.04(+23.60%)
Nov 16, 2023 0.1660 0.1711 0.1601 0.1699 1,112,298 +0.01(+4.68%)
Nov 15, 2023 0.1578 0.1705 0.1578 0.1623 698,882 +0.00(+1.12%)
Nov 14, 2023 0.1631 0.1697 0.1450 0.1605 655,351 -0.00(-1.23%)
Nov 13, 2023 0.1550 0.1648 0.1415 0.1625 535,780 +0.01(+7.62%)
Nov 10, 2023 0.1485 0.1575 0.1420 0.1510 507,388 -0.00(-1.37%)
Nov 09, 2023 0.1700 0.1700 0.1450 0.1531 975,447 -0.01(-3.47%)
Nov 08, 2023 0.1600 0.1649 0.1500 0.1586 826,228 +0.01(+5.73%)
Nov 07, 2023 0.1582 0.1600 0.1462 0.1500 383,718 -0.01(-5.06%)
Nov 06, 2023 0.1669 0.1669 0.1513 0.1580 375,296 -0.00(-1.25%)
Nov 03, 2023 0.1500 0.1700 0.1500 0.1600 1,300,845 +0.01(+9.59%)
Nov 02, 2023 0.1489 0.1588 0.1440 0.1460 959,928 -0.01(-6.17%)
Nov 01, 2023 0.1630 0.1630 0.1424 0.1556 859,132 +0.01(+9.42%)
Oct 31, 2023 0.1367 0.1485 0.1367 0.1422 1,135,667 -0.02(-10.96%)
Oct 30, 2023 0.1735 0.1766 0.1480 0.1597 2,125,632 -0.02(-12.88%)
Oct 27, 2023 0.2000 0.2000 0.1805 0.1833 673,839 -0.01(-3.88%)
Oct 26, 2023 0.1800 0.1950 0.1730 0.1907 866,774 +0.01(+5.36%)
Oct 25, 2023 0.1770 0.1870 0.1750 0.1810 759,143 -0.00(-1.90%)
Oct 24, 2023 0.1862 0.1900 0.1730 0.1845 1,831,045 -0.01(-3.10%)
Oct 23, 2023 0.2010 0.2070 0.1850 0.1904 1,271,255 -0.02(-9.33%)
Oct 20, 2023 0.2127 0.2148 0.2001 0.2100 1,284,861 +0.01(+3.55%)
Oct 19, 2023 0.2098 0.2335 0.1800 0.2028 2,171,302 -0.02(-7.40%)
Oct 18, 2023 0.2500 0.2460 0.2050 0.2190 3,756,143 -0.04(-14.12%)
Oct 17, 2023 0.2626 0.2729 0.2420 0.2550 4,762,400 -0.03(-10.49%)
Oct 16, 2023 0.4277 0.4681 0.2400 0.2849 60,149,080 -0.03(-9.21%)
Oct 13, 2023 0.3000 0.3240 0.2823 0.3138 228,109 +0.01(+3.50%)
Oct 12, 2023 0.3400 0.3701 0.2850 0.3032 926,279 -0.04(-10.82%)
Oct 11, 2023 0.3589 0.3607 0.3100 0.3400 3,327,866 -0.03(-8.60%)
Oct 10, 2023 0.3900 0.3900 0.3505 0.3720 133,644 -0.02(-4.54%)
Oct 09, 2023 0.3298 0.3999 0.3200 0.3897 304,473 +0.05(+14.62%)
Oct 06, 2023 0.3125 0.3450 0.3002 0.3400 219,519 +0.02(+5.52%)
Oct 05, 2023 0.3500 0.3698 0.2717 0.3222 1,984,100 -0.02(-6.64%)
Oct 04, 2023 0.3700 0.3650 0.3300 0.3451 73,856 -0.00(-0.92%)
Oct 03, 2023 0.3400 0.3734 0.3003 0.3483 278,476 -0.00(-0.49%)
Oct 02, 2023 0.3735 0.3881 0.3300 0.3500 352,800 -0.02(-4.37%)
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%)
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.