Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.600 -0.050 (-0.89%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 2, 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 (%)
Feb 29, 2024 5.880 6.270 5.860 5.950 144,181 +0.06(+1.02%)
Feb 28, 2024 6.080 6.300 5.870 5.890 90,910 -0.36(-5.76%)
Feb 27, 2024 5.780 6.470 5.550 6.250 101,129 +0.66(+11.81%)
Feb 26, 2024 6.110 6.510 5.540 5.590 156,792 -0.46(-7.60%)
Feb 23, 2024 5.460 6.610 5.341 6.050 212,985 +0.56(+10.20%)
Feb 22, 2024 5.200 5.520 5.030 5.490 96,590 +0.53(+10.69%)
Feb 21, 2024 5.010 5.920 4.850 4.960 259,058 +0.33(+7.13%)
Feb 20, 2024 4.660 4.900 4.570 4.630 88,996 -0.05(-1.07%)
Feb 16, 2024 4.660 4.860 4.610 4.680 88,319 +0.02(+0.43%)
Feb 15, 2024 4.600 4.800 4.520 4.660 99,523 +0.00(+0.00%)
Feb 14, 2024 4.420 4.980 4.400 4.660 115,211 +0.46(+10.95%)
Feb 13, 2024 4.410 4.638 3.960 4.200 128,546 -0.49(-10.45%)
Feb 12, 2024 4.010 5.236 3.990 4.690 360,325 +0.70(+17.54%)
Feb 09, 2024 4.010 4.076 3.930 3.990 71,321 +0.02(+0.50%)
Feb 08, 2024 4.010 4.070 3.950 3.970 42,635 -0.01(-0.25%)
Feb 07, 2024 4.050 4.070 3.950 3.980 56,287 -0.07(-1.73%)
Feb 06, 2024 4.030 4.340 3.920 4.050 71,866 +0.00(+0.00%)
Feb 05, 2024 3.950 4.290 3.900 4.050 73,291 +0.11(+2.79%)
Feb 02, 2024 4.010 4.010 3.810 3.940 27,159 -0.06(-1.50%)
Feb 01, 2024 4.140 4.170 3.920 4.000 106,161 +0.21(+5.54%)
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 4.400 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%)
Nov 01, 2023 5.350 5.500 5.280 5.330 18,849 +0.00(+0.00%)
Oct 31, 2023 5.160 5.335 5.080 5.330 37,500 +0.10(+1.91%)
Oct 30, 2023 5.180 5.295 5.110 5.230 27,777 +0.12(+2.35%)
Oct 27, 2023 5.190 5.360 5.080 5.110 24,090 -0.06(-1.16%)
Oct 26, 2023 5.150 5.280 5.120 5.170 34,401 +0.01(+0.19%)
Oct 25, 2023 5.190 5.434 5.120 5.160 35,530 -0.03(-0.58%)
Oct 24, 2023 5.060 5.300 4.950 5.190 81,580 +0.19(+3.80%)
Oct 23, 2023 5.180 5.180 4.960 5.000 91,983 -0.12(-2.34%)
Oct 20, 2023 5.090 5.310 5.085 5.120 43,320 -0.05(-0.97%)
Oct 19, 2023 5.320 5.320 5.145 5.170 33,602 -0.10(-1.90%)
Oct 18, 2023 5.270 5.305 5.200 5.270 43,944 -0.11(-2.04%)
Oct 17, 2023 5.240 5.440 5.210 5.380 54,001 +0.17(+3.26%)
Oct 16, 2023 5.160 5.307 5.100 5.210 67,371 -0.01(-0.19%)
Oct 13, 2023 5.250 5.250 5.080 5.220 38,456 +0.05(+0.97%)
Oct 12, 2023 5.290 5.300 5.090 5.170 46,576 -0.10(-1.90%)
Oct 11, 2023 5.410 5.430 5.150 5.270 41,648 -0.13(-2.41%)
Oct 10, 2023 5.243 5.500 5.243 5.400 54,020 +0.06(+1.12%)
Oct 09, 2023 5.410 5.520 5.295 5.340 27,274 -0.11(-2.02%)
Oct 06, 2023 5.510 5.515 5.410 5.450 33,519 +0.03(+0.55%)
Oct 05, 2023 5.240 5.460 5.144 5.420 79,249 +0.34(+6.69%)
Oct 04, 2023 5.225 5.340 5.015 5.080 40,218 +0.01(+0.20%)
Oct 03, 2023 5.000 5.130 4.970 5.070 50,390 +0.07(+1.40%)
Oct 02, 2023 5.080 5.080 4.985 5.000 92,679 -0.12(-2.34%)
Sep 29, 2023 5.160 5.200 5.090 5.120 42,833 -0.16(-3.03%)
Sep 28, 2023 5.250 5.320 5.210 5.280 27,908 -0.09(-1.68%)
Sep 27, 2023 5.500 5.540 5.290 5.370 79,878 -0.11(-2.01%)
Sep 26, 2023 5.490 5.580 5.450 5.480 48,307 -0.01(-0.18%)
Sep 25, 2023 5.250 5.520 5.460 5.490 157,435 +0.24(+4.57%)
Sep 22, 2023 5.340 5.340 5.230 5.250 29,241 -0.09(-1.69%)
Sep 21, 2023 5.250 5.460 5.120 5.340 126,004 +0.07(+1.33%)
Sep 20, 2023 5.280 5.490 5.231 5.270 139,257 -0.01(-0.19%)
Sep 19, 2023 5.250 5.315 5.075 5.280 60,487 +0.03(+0.57%)
Sep 18, 2023 5.350 5.350 5.090 5.250 85,963 +0.00(+0.00%)
Sep 15, 2023 5.160 5.330 5.090 5.250 196,915 +0.08(+1.55%)
Sep 14, 2023 5.030 5.200 5.030 5.170 57,813 +0.17(+3.40%)
Sep 13, 2023 5.000 5.160 4.950 5.000 263,828 +0.00(+0.00%)
Sep 12, 2023 4.900 5.100 4.900 5.000 383,895 +0.09(+1.83%)
Sep 11, 2023 5.020 5.055 4.880 4.910 136,166 -0.09(-1.80%)
Sep 08, 2023 5.000 5.096 4.920 5.000 127,307 -0.02(-0.40%)
Sep 07, 2023 5.000 5.160 4.970 5.020 148,628 +0.01(+0.20%)
Sep 06, 2023 5.000 5.130 4.950 5.010 94,622 -0.01(-0.20%)
Sep 05, 2023 4.940 5.105 4.940 5.020 161,652 +0.07(+1.41%)
Sep 01, 2023 4.990 5.000 4.910 4.950 77,526 +0.01(+0.20%)
Aug 31, 2023 4.950 5.070 4.930 4.940 183,497 +0.01(+0.20%)
Aug 30, 2023 5.040 5.040 4.780 4.930 136,709 -0.10(-1.99%)
Aug 29, 2023 4.950 5.080 4.935 5.030 170,070 +0.07(+1.41%)
Aug 28, 2023 4.940 4.985 4.880 4.960 75,816 +0.07(+1.43%)
Aug 25, 2023 4.790 5.000 4.750 4.890 76,264 +0.11(+2.30%)
Aug 24, 2023 4.910 5.030 4.740 4.780 98,253 -0.16(-3.24%)
Aug 23, 2023 5.000 5.050 4.810 4.940 84,135 -0.05(-1.00%)
Aug 22, 2023 4.870 5.070 4.850 4.990 109,383 +0.03(+0.60%)
Aug 21, 2023 4.600 4.990 4.600 4.960 183,043 +0.23(+4.86%)
Aug 18, 2023 4.890 4.950 4.480 4.730 514,376 -0.23(-4.64%)
Aug 17, 2023 5.170 5.170 4.850 4.960 126,369 -0.21(-4.06%)
Aug 16, 2023 5.080 5.250 4.960 5.170 153,236 +0.06(+1.17%)
Aug 15, 2023 5.400 5.489 4.970 5.110 226,851 -0.29(-5.46%)
Aug 14, 2023 5.600 5.600 5.160 5.405 270,100 -0.21(-3.65%)
Aug 11, 2023 5.420 5.780 5.300 5.610 1,142,082 -0.87(-13.43%)
Aug 10, 2023 6.600 6.615 6.290 6.480 120,175 -0.07(-1.07%)
Aug 09, 2023 6.670 6.680 6.510 6.550 34,500 -0.15(-2.24%)
Aug 08, 2023 6.980 6.980 6.662 6.700 46,356 -0.21(-3.04%)
Aug 07, 2023 6.900 7.290 6.700 6.910 118,336 +0.15(+2.22%)
Aug 04, 2023 6.380 6.810 6.330 6.760 59,419 +0.47(+7.47%)
Aug 03, 2023 6.630 6.890 6.280 6.290 112,248 -0.44(-6.54%)
Aug 02, 2023 7.150 7.180 6.612 6.730 55,280 -0.38(-5.34%)
Aug 01, 2023 6.880 7.160 6.820 7.110 89,542 +0.29(+4.25%)
Jul 31, 2023 7.000 7.030 6.600 6.820 118,139 -0.16(-2.29%)
Jul 28, 2023 6.780 7.040 6.780 6.980 49,508 +0.22(+3.25%)
Jul 27, 2023 6.950 7.150 6.680 6.760 67,245 -0.12(-1.74%)
Jul 26, 2023 6.330 6.980 6.300 6.880 97,182 +0.46(+7.17%)
Jul 25, 2023 6.760 6.940 6.400 6.420 164,977 -0.47(-6.82%)
Jul 24, 2023 7.410 7.430 6.750 6.890 125,774 -0.53(-7.14%)
Jul 21, 2023 7.660 7.731 7.120 7.420 138,884 -0.16(-2.11%)
Jul 20, 2023 7.870 7.870 7.430 7.580 65,187 -0.19(-2.45%)
Jul 19, 2023 7.870 7.990 7.610 7.770 318,064 -0.06(-0.77%)
Jul 18, 2023 7.540 8.220 7.400 7.830 431,366 +0.32(+4.26%)
Jul 17, 2023 7.100 7.520 7.020 7.510 347,861 +0.55(+7.90%)
Jul 14, 2023 7.200 7.240 6.930 6.960 118,999 -0.07(-1.00%)
Jul 13, 2023 7.370 7.380 6.800 7.030 113,729 -0.01(-0.14%)
Jul 12, 2023 7.320 7.350 6.960 7.040 149,561 +0.28(+4.14%)
Jul 11, 2023 6.430 7.275 6.350 6.760 369,544 +0.34(+5.30%)
Jul 10, 2023 6.350 6.470 6.260 6.420 40,988 +0.02(+0.31%)
Jul 07, 2023 6.280 6.820 6.280 6.400 118,170 +0.09(+1.43%)
Jul 06, 2023 6.270 6.440 6.180 6.310 104,580 -0.01(-0.16%)
Jul 05, 2023 6.680 6.700 6.250 6.320 144,867 -0.45(-6.65%)
Jul 03, 2023 6.850 6.900 6.650 6.770 59,648 +0.01(+0.15%)
Jun 30, 2023 6.680 6.760 6.660 6.760 61,128 +0.08(+1.20%)
Jun 29, 2023 6.560 6.700 6.470 6.680 73,867 +0.14(+2.14%)
Jun 28, 2023 6.540 6.619 6.250 6.540 68,234 +0.04(+0.62%)
Jun 27, 2023 6.510 6.620 6.320 6.500 114,660 -0.01(-0.15%)
Jun 26, 2023 6.470 6.590 6.280 6.510 136,482 -0.05(-0.76%)
Jun 23, 2023 6.490 6.600 6.250 6.560 1,672,805 +0.16(+2.50%)
Jun 22, 2023 6.330 6.400 6.165 6.400 124,997 +0.21(+3.39%)
Jun 21, 2023 6.070 6.500 6.030 6.190 131,507 +0.12(+1.98%)
Jun 20, 2023 5.850 6.265 5.840 6.070 240,669 +0.12(+2.02%)
Jun 16, 2023 5.680 6.010 5.560 5.950 680,321 +0.27(+4.75%)
Jun 15, 2023 5.630 5.860 5.680 163,777 -1.22(-17.68%)
May 08, 2023 6.330 6.990 6.270 6.900 26,366 +0.49(+7.64%)
May 05, 2023 5.970 6.410 5.920 6.410 17,756 +0.42(+7.01%)
May 04, 2023 6.100 6.210 5.920 5.990 25,796 -0.13(-2.12%)
May 03, 2023 6.280 6.350 6.120 6.120 13,931 -0.09(-1.45%)
May 02, 2023 6.180 6.443 6.064 6.210 31,610 +0.05(+0.81%)
May 01, 2023 6.480 6.480 6.140 6.160 22,745 -0.30(-4.64%)
Apr 28, 2023 6.150 6.460 6.150 6.460 25,996 +0.34(+5.56%)
Apr 27, 2023 6.090 6.210 5.750 6.120 20,765 +0.23(+3.90%)
Apr 26, 2023 5.920 5.940 5.750 5.890 23,697 -0.11(-1.83%)
Apr 25, 2023 6.060 6.060 5.950 6.000 6,300 -0.06(-0.99%)
Apr 24, 2023 6.070 6.120 5.940 6.060 15,613 -0.03(-0.49%)
Apr 21, 2023 6.170 6.270 6.080 6.090 15,441 +0.00(+0.00%)
Apr 20, 2023 6.030 6.140 6.000 6.090 29,617 -0.07(-1.14%)
Apr 19, 2023 5.930 6.160 5.810 6.160 36,867 +0.16(+2.67%)
Apr 18, 2023 6.260 6.350 5.950 6.000 79,935 -0.20(-3.23%)
Apr 17, 2023 6.150 6.600 5.910 6.200 119,205 +0.07(+1.14%)
Apr 14, 2023 6.200 6.200 5.860 6.130 95,588 +0.11(+1.83%)
Apr 13, 2023 5.990 6.100 5.859 6.020 21,529 +0.07(+1.18%)
Apr 12, 2023 5.700 6.080 5.640 5.950 61,757 +0.22(+3.84%)
Apr 11, 2023 5.790 5.950 5.600 5.730 152,489 -0.15(-2.55%)
Apr 10, 2023 5.900 5.990 5.660 5.880 43,561 -0.02(-0.34%)
Apr 06, 2023 5.900 6.100 5.840 5.900 33,632 +0.02(+0.34%)
Apr 05, 2023 5.810 5.900 5.810 5.880 4,200 +0.09(+1.55%)
Apr 04, 2023 5.730 6.090 5.670 5.790 63,439 -0.01(-0.17%)
Apr 03, 2023 6.200 6.229 5.670 5.800 97,684 -0.39(-6.30%)
Mar 31, 2023 5.640 6.200 5.600 6.190 59,749 +0.53(+9.36%)
Mar 30, 2023 5.340 5.800 5.340 5.660 50,339 +0.31(+5.79%)
Mar 29, 2023 4.830 5.374 4.770 5.350 69,858 +0.62(+13.11%)
Mar 28, 2023 4.610 4.740 4.610 4.730 10,922 +0.14(+3.05%)
Mar 27, 2023 4.330 4.650 4.330 4.590 29,694 -0.04(-0.86%)
Mar 24, 2023 4.520 4.653 4.240 4.630 22,335 +0.03(+0.65%)
Mar 23, 2023 4.610 4.700 4.500 4.600 39,584 -0.10(-2.13%)
Mar 22, 2023 4.900 5.050 4.630 4.700 46,936 -0.27(-5.43%)
Mar 21, 2023 5.130 5.330 4.889 4.970 110,895 -0.19(-3.68%)
Mar 20, 2023 5.250 5.300 5.060 5.160 100,990 -0.09(-1.71%)
Mar 17, 2023 5.310 5.450 5.110 5.250 168,896 +0.00(+0.00%)
Mar 16, 2023 5.250 5.380 5.220 5.250 91,249 +0.10(+1.94%)
Mar 15, 2023 4.840 5.290 4.665 5.150 143,081 +0.31(+6.40%)
Mar 14, 2023 4.470 4.990 4.470 4.840 42,545 +0.44(+10.00%)
Mar 13, 2023 4.630 4.630 4.280 4.400 38,180 -0.15(-3.30%)
Mar 10, 2023 4.520 4.660 4.440 4.550 58,672 -0.03(-0.66%)
Mar 09, 2023 4.660 4.660 4.400 4.580 8,726 -0.08(-1.72%)
Mar 08, 2023 4.500 4.660 4.423 4.660 13,300 +0.13(+2.87%)
Mar 07, 2023 4.590 4.590 4.350 4.530 33,740 -0.07(-1.52%)
Mar 06, 2023 4.570 4.670 4.530 4.600 124,716 -0.03(-0.65%)
Mar 03, 2023 4.530 4.700 4.530 4.630 40,167 +0.03(+0.65%)
Mar 02, 2023 4.820 4.820 4.540 4.600 16,709 -0.07(-1.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.