Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biote Corp. - Class A common stock (NQ: BTMD )

5.520 -0.060 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 3.980 3.980 3.790 3.790 66,211 -0.15(-3.81%)
Jan 30, 2024 4.000 4.037 3.870 3.940 36,776 -0.06(-1.50%)
Jan 29, 2024 4.000 4.080 3.820 4.000 36,933 +0.00(+0.00%)
Jan 26, 2024 4.100 4.100 3.880 4.000 84,523 +0.13(+3.36%)
Jan 25, 2024 3.840 3.886 3.790 3.870 29,652 +0.03(+0.78%)
Jan 24, 2024 3.820 3.990 3.790 3.840 27,933 +0.05(+1.32%)
Jan 23, 2024 3.780 3.790 3.654 3.790 37,213 +0.00(+0.00%)
Jan 22, 2024 3.960 4.040 3.670 3.790 169,213 -0.14(-3.56%)
Jan 19, 2024 4.220 4.220 3.880 3.930 67,492 -0.07(-1.75%)
Jan 18, 2024 4.270 4.270 4.000 4.000 174,858 -0.63(-13.61%)
Jan 17, 2024 4.580 4.720 4.500 4.630 59,337 +0.02(+0.43%)
Jan 16, 2024 4.620 4.780 4.578 4.610 29,895 +0.08(+1.77%)
Jan 12, 2024 4.480 4.680 4.430 4.530 210,356 +0.02(+0.44%)
Jan 11, 2024 4.620 4.766 4.495 4.510 42,965 -0.14(-3.01%)
Jan 10, 2024 4.700 4.830 4.570 4.650 30,879 -0.06(-1.27%)
Jan 09, 2024 4.830 5.090 4.710 4.710 31,619 -0.18(-3.68%)
Jan 08, 2024 4.710 4.945 4.639 4.890 45,772 +0.27(+5.84%)
Jan 05, 2024 4.500 4.690 4.420 4.620 137,464 +0.12(+2.67%)
Jan 04, 2024 4.640 4.665 4.480 4.500 105,562 -0.15(-3.23%)
Jan 03, 2024 4.700 4.720 4.620 4.650 55,900 -0.08(-1.69%)
Jan 02, 2024 4.920 5.044 4.700 4.730 114,039 -0.21(-4.25%)
Dec 29, 2023 5.020 5.020 4.810 4.940 126,550 -0.08(-1.59%)
Dec 28, 2023 5.080 5.108 5.020 5.020 56,356 -0.01(-0.20%)
Dec 27, 2023 5.080 5.140 5.010 5.030 58,544 -0.05(-0.98%)
Dec 26, 2023 5.080 5.150 5.000 5.080 110,672 +0.04(+0.79%)
Dec 22, 2023 5.050 5.080 4.970 5.040 77,197 -0.01(-0.20%)
Dec 21, 2023 5.080 5.090 5.020 5.050 43,901 +0.00(+0.00%)
Dec 20, 2023 5.050 5.170 5.040 5.050 36,302 +0.02(+0.40%)
Dec 19, 2023 5.160 5.215 5.010 5.030 59,721 -0.12(-2.33%)
Dec 18, 2023 5.100 5.215 5.100 5.150 85,760 +0.05(+0.98%)
Dec 15, 2023 5.200 5.280 5.010 5.100 996,385 +0.01(+0.20%)
Dec 14, 2023 5.330 5.390 5.060 5.090 93,569 -0.16(-3.05%)
Dec 13, 2023 5.280 5.400 5.130 5.250 161,788 +0.01(+0.19%)
Dec 12, 2023 5.500 5.500 5.090 5.240 60,624 -0.20(-3.68%)
Dec 11, 2023 5.540 5.600 5.350 5.440 66,711 -0.02(-0.37%)
Dec 08, 2023 5.500 5.630 5.440 5.460 44,759 -0.04(-0.73%)
Dec 07, 2023 5.410 5.500 5.370 5.500 71,060 +0.11(+2.04%)
Dec 06, 2023 5.500 5.500 5.290 5.390 56,944 -0.09(-1.64%)
Dec 05, 2023 5.290 5.545 5.290 5.480 103,717 +0.11(+2.05%)
Dec 04, 2023 5.070 5.430 4.955 5.370 109,403 +0.45(+9.15%)
Dec 01, 2023 5.000 5.000 4.800 4.920 71,329 -0.07(-1.40%)
Nov 30, 2023 5.040 5.045 4.950 4.990 30,065 -0.03(-0.60%)
Nov 29, 2023 5.090 5.130 4.930 5.020 37,921 -0.02(-0.40%)
Nov 28, 2023 5.050 5.160 5.040 5.040 26,262 -0.06(-1.18%)
Nov 27, 2023 5.210 5.210 5.020 5.100 41,378 -0.14(-2.67%)
Nov 24, 2023 5.180 5.300 5.180 5.240 22,399 +0.08(+1.55%)
Nov 22, 2023 5.100 5.225 5.100 5.160 34,741 +0.06(+1.18%)
Nov 21, 2023 5.050 5.190 4.980 5.100 36,298 +0.04(+0.79%)
Nov 20, 2023 4.980 5.240 4.980 5.060 51,228 +0.09(+1.81%)
Nov 17, 2023 4.870 4.990 4.870 4.970 67,004 +0.12(+2.47%)
Nov 16, 2023 4.760 4.949 4.700 4.850 40,848 +0.04(+0.83%)
Nov 15, 2023 4.980 5.180 4.740 4.810 59,420 -0.18(-3.61%)
Nov 14, 2023 5.080 5.100 4.850 4.990 56,698 +0.15(+3.10%)
Nov 13, 2023 4.620 4.870 4.485 4.840 97,314 +0.31(+6.84%)
Nov 10, 2023 4.530 4.960 4.480 4.530 319,062 +0.03(+0.67%)
Nov 09, 2023 4.460 4.595 4.400 4.500 191,837 +0.07(+1.58%)
Nov 08, 2023 5.500 5.500 4.330 4.430 392,580 -1.38(-23.75%)
Nov 07, 2023 5.690 5.810 5.600 5.810 120,606 +0.26(+4.68%)
Nov 06, 2023 5.580 5.680 5.550 5.550 30,257 -0.05(-0.89%)
Nov 03, 2023 5.500 5.690 5.398 5.600 79,844 +0.18(+3.32%)
Nov 02, 2023 5.340 5.460 5.339 5.420 51,134 +0.09(+1.69%)
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.