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 )

5.540 +0.100 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 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%)
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.