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 (%)
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%)
Jul 03, 2023 1.100 1.270 1.100 1.210 242,794 +0.13(+12.04%)
Jun 30, 2023 0.9800 1.120 0.9300 1.080 438,202 +0.15(+16.18%)
Jun 29, 2023 0.8900 0.9458 0.8600 0.9296 33,453 +0.02(+2.42%)
Jun 28, 2023 0.9561 0.9598 0.9050 0.9076 28,580 -0.02(-2.30%)
Jun 27, 2023 0.9700 0.9844 0.9000 0.9290 93,726 -0.03(-2.73%)
Jun 26, 2023 0.9900 0.9999 0.8800 0.9551 36,880 -0.03(-3.53%)
Jun 23, 2023 0.9114 1.030 0.9114 0.9900 116,952 +0.07(+7.68%)
Jun 22, 2023 0.9246 0.9397 0.8600 0.9194 35,227 +0.03(+3.29%)
Jun 21, 2023 0.9200 0.9700 0.8800 0.8901 72,768 -0.03(-3.77%)
Jun 20, 2023 1.030 1.038 0.8773 0.9250 167,881 -0.09(-9.31%)
Jun 16, 2023 1.040 1.060 0.9900 1.020 307,032 +0.04(+4.09%)
Jun 15, 2023 0.9000 0.9900 0.8700 0.9799 166,071 +0.11(+12.37%)
Jun 14, 2023 0.8900 0.9299 0.8500 0.8720 190,826 -0.01(-0.94%)
Jun 13, 2023 0.8989 0.9230 0.8360 0.8803 111,292 -0.02(-2.06%)
Jun 12, 2023 0.7750 0.9088 0.7512 0.8988 281,162 +0.13(+16.73%)
Jun 09, 2023 0.7900 0.7950 0.7600 0.7700 51,612 -0.01(-0.68%)
Jun 08, 2023 0.7650 0.7900 0.7100 0.7753 118,124 +0.01(+1.35%)
Jun 07, 2023 0.7300 0.7650 0.7103 0.7650 103,722 +0.04(+6.24%)
Jun 06, 2023 0.7550 0.7592 0.7000 0.7201 211,464 -0.01(-1.36%)
Jun 05, 2023 0.7500 0.7800 0.7000 0.7300 185,373 -0.00(-0.59%)
Jun 02, 2023 0.7550 0.7800 0.7005 0.7343 90,969 +0.01(+1.59%)
Jun 01, 2023 0.7399 0.7650 0.7001 0.7228 117,679 +0.02(+3.24%)
May 31, 2023 0.6413 0.7649 0.6400 0.7001 125,829 +0.00(+0.04%)
May 30, 2023 0.6800 0.7300 0.6700 0.6998 120,990 -0.01(-1.64%)
May 26, 2023 0.6949 0.7599 0.6831 0.7115 117,350 +0.02(+3.12%)
May 25, 2023 0.7221 0.7591 0.6700 0.6900 244,588 -0.05(-6.76%)
May 24, 2023 0.7700 0.7750 0.7100 0.7400 155,863 -0.04(-5.13%)
May 23, 2023 0.7700 0.8085 0.7700 0.7800 135,159 -0.01(-1.12%)
May 22, 2023 0.7900 0.8300 0.7701 0.7888 161,291 -0.02(-2.65%)
May 19, 2023 0.7900 0.8488 0.7790 0.8103 93,032 +0.02(+3.05%)
May 18, 2023 0.7900 0.8200 0.7600 0.7863 86,183 -0.00(-0.47%)
May 17, 2023 0.7873 0.8198 0.7802 0.7900 93,424 -0.02(-2.66%)
May 16, 2023 0.8270 0.8500 0.7555 0.8116 88,538 +0.03(+3.64%)
May 15, 2023 0.8990 0.8990 0.7600 0.7831 178,021 +0.00(+0.18%)
May 12, 2023 0.7401 0.8200 0.7400 0.7817 122,579 -0.00(-0.42%)
May 11, 2023 0.8654 0.9000 0.7500 0.7850 262,388 -0.08(-9.29%)
May 10, 2023 0.8600 0.9023 0.8000 0.8654 357,652 +0.03(+3.02%)
May 09, 2023 0.8000 0.8500 0.7500 0.8400 138,602 +0.04(+5.00%)
May 08, 2023 0.9300 0.9300 0.7200 0.8000 1,008,571 -0.13(-14.33%)
May 05, 2023 0.9700 0.9701 0.9200 0.9338 209,792 -0.04(-4.40%)
May 04, 2023 1.140 1.140 0.9001 0.9768 389,259 -0.14(-12.79%)
May 03, 2023 1.150 1.160 1.110 1.120 35,035 -0.03(-2.47%)
May 02, 2023 1.120 1.320 1.110 1.148 57,020 +0.02(+1.63%)
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.