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 )

5.770 -0.290 (-4.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2022 4.140 4.280 4.042 4.280 50,913 +0.13(+3.13%)
Sep 29, 2022 4.130 4.190 4.070 4.150 64,856 +0.02(+0.48%)
Sep 28, 2022 4.160 4.160 4.020 4.130 5,247 -0.03(-0.72%)
Sep 27, 2022 4.330 4.425 4.090 4.160 58,543 -0.05(-1.19%)
Sep 26, 2022 4.160 4.350 4.000 4.210 83,308 +0.01(+0.24%)
Sep 23, 2022 3.800 4.210 3.800 4.200 28,833 +0.28(+7.14%)
Sep 22, 2022 3.900 3.960 3.715 3.920 34,792 +0.01(+0.26%)
Sep 21, 2022 3.910 4.000 3.905 3.910 15,267 -0.06(-1.51%)
Sep 20, 2022 3.960 4.080 3.950 3.970 43,391 -0.03(-0.75%)
Sep 19, 2022 4.230 4.230 3.930 4.000 35,528 +0.00(+0.00%)
Sep 16, 2022 4.030 4.200 3.900 4.000 20,552 +0.00(+0.00%)
Sep 15, 2022 4.030 4.145 4.000 4.000 70,923 -0.03(-0.74%)
Sep 14, 2022 4.130 4.454 3.950 4.030 50,880 -0.01(-0.25%)
Sep 13, 2022 4.000 4.130 4.000 4.040 67,779 +0.04(+1.00%)
Sep 12, 2022 4.210 4.323 4.000 4.000 88,211 -0.22(-5.21%)
Sep 09, 2022 4.410 4.500 4.110 4.220 56,185 -0.16(-3.65%)
Sep 08, 2022 4.120 4.380 4.110 4.380 11,853 +0.23(+5.54%)
Sep 07, 2022 4.270 4.270 4.053 4.150 8,614 -0.05(-1.19%)
Sep 06, 2022 4.500 4.500 4.000 4.200 64,459 -0.20(-4.55%)
Sep 02, 2022 4.500 4.500 4.140 4.400 43,812 -0.01(-0.23%)
Sep 01, 2022 4.600 5.380 4.300 4.410 290,602 +0.01(+0.23%)
Aug 31, 2022 4.340 4.500 4.240 4.400 142,128 +0.00(+0.00%)
Aug 30, 2022 4.700 4.700 4.010 4.400 26,356 -0.05(-1.12%)
Aug 29, 2022 4.240 4.950 3.830 4.450 68,642 +0.64(+16.80%)
Jul 19, 2022 3.810 0 -1.17(-23.49%)
Jul 18, 2022 4.860 5.100 4.695 4.980 212,850 +0.35(+7.56%)
Jul 15, 2022 4.350 4.850 4.350 4.630 5,033 -0.15(-3.14%)
Jul 14, 2022 4.950 4.950 4.720 4.780 26,444 +0.02(+0.42%)
Jul 13, 2022 4.530 4.901 4.310 4.760 61,503 +0.17(+3.70%)
Jul 12, 2022 4.470 4.620 4.250 4.590 34,931 +0.26(+6.00%)
Jul 11, 2022 4.620 4.620 4.230 4.330 31,134 -0.27(-5.87%)
Jul 08, 2022 4.330 4.700 4.080 4.600 48,004 +0.43(+10.31%)
Jul 07, 2022 4.180 4.310 3.940 4.170 45,556 +0.12(+2.96%)
Jul 06, 2022 4.130 4.190 3.720 4.050 22,373 -0.06(-1.46%)
Jul 05, 2022 3.950 4.150 3.850 4.110 38,707 +0.08(+1.99%)
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.