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 31, 2023 0.6930 0.7523 0.6930 0.7000 40,475 +0.00(+0.13%)
Mar 30, 2023 0.6376 0.7599 0.6376 0.6991 103,274 +0.06(+9.94%)
Mar 29, 2023 0.7000 0.8400 0.5890 0.6359 122,251 -0.06(-8.92%)
Mar 28, 2023 0.8100 0.8545 0.6901 0.6982 111,349 -0.12(-14.92%)
Mar 27, 2023 0.8523 0.9399 0.8188 0.8206 77,986 -0.07(-7.90%)
Mar 24, 2023 0.9000 0.9380 0.8593 0.8910 33,311 -0.05(-5.21%)
Mar 23, 2023 0.8500 0.9400 0.8500 0.9400 64,272 +0.06(+6.82%)
Mar 22, 2023 0.9200 0.9599 0.8528 0.8800 35,046 -0.03(-3.30%)
Mar 21, 2023 0.9800 1.050 0.9002 0.9100 119,037 -0.08(-7.90%)
Mar 20, 2023 1.020 1.110 0.9000 0.9881 84,543 -0.07(-6.78%)
Mar 17, 2023 0.9800 1.090 0.9300 1.060 15,807 -0.03(-2.75%)
Mar 16, 2023 0.9800 1.130 0.9765 1.090 7,296 +0.16(+17.20%)
Mar 15, 2023 0.9450 1.040 0.9156 0.9300 76,126 -0.03(-3.18%)
Mar 14, 2023 1.000 1.080 0.9605 0.9605 26,041 -0.08(-7.64%)
Mar 13, 2023 1.100 1.115 1.040 1.040 16,800 -0.06(-5.45%)
Mar 10, 2023 1.100 1.150 1.090 1.100 50,317 -0.03(-2.65%)
Mar 09, 2023 1.190 1.190 1.120 1.130 4,360 -0.03(-2.59%)
Mar 08, 2023 1.155 1.200 1.090 1.160 11,362 +0.04(+3.57%)
Mar 07, 2023 1.200 1.200 1.090 1.120 51,370 -0.04(-3.45%)
Mar 06, 2023 1.160 1.200 1.110 1.160 13,992 +0.01(+0.87%)
Mar 03, 2023 1.168 1.200 1.150 1.150 22,426 +0.00(+0.00%)
Mar 02, 2023 1.120 1.190 1.120 1.150 6,628 +0.01(+0.88%)
Mar 01, 2023 1.210 1.210 1.120 1.140 19,705 -0.06(-5.00%)
Feb 28, 2023 1.100 1.220 1.100 1.200 31,584 +0.04(+3.45%)
Feb 27, 2023 1.220 1.220 1.120 1.160 32,068 -0.06(-4.92%)
Feb 24, 2023 1.230 1.250 1.106 1.220 50,018 -0.01(-0.81%)
Feb 23, 2023 1.260 1.282 1.201 1.230 7,602 +0.03(+2.50%)
Feb 22, 2023 1.210 1.289 1.200 1.200 4,367 -0.02(-1.64%)
Feb 21, 2023 1.300 1.300 1.200 1.220 9,923 -0.05(-3.94%)
Feb 17, 2023 1.280 1.300 1.230 1.270 14,229 +0.04(+3.25%)
Feb 16, 2023 1.210 1.290 1.200 1.230 56,339 +0.02(+1.64%)
Feb 15, 2023 1.230 1.230 1.200 1.210 7,187 -0.04(-3.19%)
Feb 14, 2023 1.270 1.290 1.170 1.250 10,673 +0.08(+6.84%)
Feb 13, 2023 1.240 1.319 1.150 1.170 18,097 -0.10(-7.87%)
Feb 10, 2023 1.240 1.275 1.200 1.270 7,336 +0.07(+5.83%)
Feb 09, 2023 1.330 1.330 1.200 1.200 14,050 -0.04(-3.23%)
Feb 08, 2023 1.230 1.316 1.210 1.240 26,490 -0.04(-3.13%)
Feb 07, 2023 1.360 1.380 1.250 1.280 27,329 +0.00(+0.00%)
Feb 06, 2023 1.270 1.350 1.270 1.280 11,216 -0.02(-1.54%)
Feb 03, 2023 1.400 1.400 1.253 1.300 41,287 -0.06(-4.41%)
Feb 02, 2023 1.400 1.400 1.350 1.360 40,217 -0.02(-1.45%)
Feb 01, 2023 1.450 1.450 1.360 1.380 7,774 +0.01(+0.73%)
Jan 31, 2023 1.440 1.440 1.320 1.370 9,579 +0.06(+4.58%)
Jan 30, 2023 1.380 1.410 1.310 1.310 12,313 -0.05(-3.39%)
Jan 27, 2023 1.430 1.470 1.350 1.356 33,685 -0.07(-5.17%)
Jan 26, 2023 1.370 1.430 1.350 1.430 18,143 +0.00(+0.00%)
Jan 25, 2023 1.400 1.430 1.360 1.430 24,944 +0.04(+2.88%)
Jan 24, 2023 1.360 1.400 1.355 1.390 53,085 -0.02(-1.42%)
Jan 23, 2023 1.380 1.460 1.380 1.410 12,130 -0.02(-1.40%)
Jan 20, 2023 1.380 1.470 1.380 1.430 33,338 +0.03(+2.14%)
Jan 19, 2023 1.490 1.490 1.390 1.400 20,902 -0.05(-3.45%)
Jan 18, 2023 1.470 1.500 1.386 1.450 15,491 +0.00(+0.19%)
Jan 17, 2023 1.460 1.470 1.340 1.447 19,630 +0.07(+4.88%)
Jan 13, 2023 1.350 1.419 1.341 1.380 13,534 +0.00(+0.00%)
Jan 12, 2023 1.296 1.380 1.296 1.380 7,334 +0.06(+4.55%)
Jan 11, 2023 1.300 1.380 1.300 1.320 17,978 -0.04(-2.94%)
Jan 10, 2023 1.360 1.363 1.300 1.360 17,253 +0.06(+4.62%)
Jan 09, 2023 1.240 1.310 1.240 1.300 25,471 +0.11(+9.23%)
Jan 06, 2023 1.160 1.240 1.160 1.190 12,403 +0.01(+0.86%)
Jan 05, 2023 1.200 1.210 1.161 1.180 37,411 +0.01(+0.85%)
Jan 04, 2023 1.220 1.220 1.100 1.170 20,841 +0.07(+6.36%)
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.