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 (%)
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%)
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%)
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.