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

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 15, 2024 0.0446 0 +0.01(+27.43%)
Mar 14, 2024 0.0503 0.0900 0.0308 0.0350 45,451,992 -0.17(-82.84%)
Mar 13, 2024 0.2020 0.2140 0.1867 0.2040 1,362,106 +0.00(+1.54%)
Mar 12, 2024 0.2100 0.2125 0.1827 0.2009 1,136,671 -0.00(-0.05%)
Mar 11, 2024 0.2200 0.2200 0.1924 0.2010 2,000,092 -0.01(-6.51%)
Mar 08, 2024 0.1936 0.2200 0.1902 0.2150 2,939,489 +0.02(+11.86%)
Mar 07, 2024 0.1764 0.2000 0.1748 0.1922 2,551,562 +0.01(+6.78%)
Mar 06, 2024 0.1800 0.1828 0.1700 0.1800 1,414,184 +0.00(+0.00%)
Mar 05, 2024 0.2000 0.2000 0.1702 0.1800 2,669,357 -0.01(-7.26%)
Mar 04, 2024 0.1860 0.1969 0.1782 0.1941 2,877,979 +0.01(+5.78%)
Mar 01, 2024 0.1641 0.1860 0.1588 0.1835 6,652,271 +0.02(+15.63%)
Feb 29, 2024 0.1700 0.1700 0.1562 0.1587 1,540,011 -0.01(-4.97%)
Feb 28, 2024 0.1650 0.1718 0.1610 0.1670 1,213,779 +0.00(+1.21%)
Feb 27, 2024 0.1609 0.1699 0.1571 0.1650 1,111,094 +0.01(+5.10%)
Feb 26, 2024 0.1600 0.1631 0.1542 0.1570 887,515 -0.01(-4.21%)
Feb 23, 2024 0.1500 0.1639 0.1500 0.1639 1,528,799 +0.01(+5.06%)
Feb 22, 2024 0.1600 0.1668 0.1535 0.1560 1,766,967 -0.01(-4.47%)
Feb 21, 2024 0.1722 0.1722 0.1520 0.1633 2,379,088 -0.01(-3.71%)
Feb 20, 2024 0.2300 0.2400 0.1600 0.1696 13,767,174 -0.05(-22.38%)
Feb 16, 2024 0.1979 0.2207 0.1900 0.2185 1,758,226 +0.01(+7.11%)
Feb 15, 2024 0.1900 0.2050 0.1843 0.2040 1,185,979 +0.01(+7.37%)
Feb 14, 2024 0.1743 0.1920 0.1700 0.1900 1,590,520 +0.02(+10.72%)
Feb 13, 2024 0.1783 0.1800 0.1616 0.1716 1,643,711 +0.00(+0.94%)
Feb 12, 2024 0.1600 0.1789 0.1520 0.1700 2,637,545 +0.02(+12.58%)
Feb 09, 2024 0.1615 0.1647 0.1500 0.1510 2,107,565 -0.01(-8.37%)
Feb 08, 2024 0.1720 0.1738 0.1532 0.1648 1,527,225 -0.01(-3.17%)
Feb 07, 2024 0.1700 0.1798 0.1699 0.1702 808,689 -0.00(-2.74%)
Feb 06, 2024 0.2000 0.2350 0.1600 0.1750 7,058,610 -0.02(-10.16%)
Feb 05, 2024 0.1900 0.2000 0.1816 0.1948 1,332,204 +0.00(+2.26%)
Feb 02, 2024 0.1900 0.1940 0.1850 0.1905 993,029 -0.01(-2.81%)
Feb 01, 2024 0.1923 0.1998 0.1880 0.1960 1,205,203 +0.01(+3.59%)
Jan 31, 2024 0.1900 0.2030 0.1816 0.1892 1,893,804 -0.00(-1.20%)
Jan 30, 2024 0.1970 0.1985 0.1864 0.1915 540,365 -0.01(-3.28%)
Jan 29, 2024 0.1900 0.2000 0.1810 0.1980 1,142,200 +0.01(+6.17%)
Jan 26, 2024 0.1910 0.1910 0.1760 0.1865 1,290,454 +0.00(+0.54%)
Jan 25, 2024 0.1900 0.2000 0.1835 0.1855 1,582,080 +0.00(+0.38%)
Jan 24, 2024 0.2078 0.2100 0.1811 0.1848 2,004,764 -0.02(-8.56%)
Jan 23, 2024 0.2125 0.2200 0.1968 0.2021 1,291,026 +0.00(+1.05%)
Jan 22, 2024 0.2125 0.2259 0.2000 0.2000 749,925 -0.01(-4.44%)
Jan 19, 2024 0.2300 0.2300 0.2035 0.2093 773,612 -0.02(-6.85%)
Jan 18, 2024 0.2040 0.2499 0.2000 0.2247 1,027,062 +0.02(+9.50%)
Jan 17, 2024 0.2134 0.2147 0.1920 0.2052 1,542,896 -0.01(-4.34%)
Jan 16, 2024 0.2283 0.2199 0.1963 0.2145 1,987,613 -0.02(-8.06%)
Jan 12, 2024 0.2500 0.2530 0.2250 0.2333 2,397,997 -0.03(-9.89%)
Jan 11, 2024 0.2525 0.2725 0.2308 0.2589 7,432,250 +0.03(+11.12%)
Jan 10, 2024 0.2300 0.2360 0.2200 0.2330 3,817,408 +0.00(+1.30%)
Jan 09, 2024 0.2000 0.2431 0.1912 0.2300 7,045,759 +0.03(+16.46%)
Jan 08, 2024 0.1700 0.2050 0.1650 0.1975 7,364,599 +0.03(+16.24%)
Jan 05, 2024 0.1660 0.1790 0.1640 0.1699 1,066,583 +0.00(+0.12%)
Jan 04, 2024 0.1705 0.1850 0.1607 0.1697 3,825,629 -0.00(-2.47%)
Jan 03, 2024 0.1750 0.1860 0.1650 0.1740 2,633,358 -0.01(-4.76%)
Jan 02, 2024 0.2000 0.2036 0.1755 0.1827 10,992,254 -0.01(-6.31%)
Dec 29, 2023 0.1900 0.1980 0.1830 0.1950 341,387 +0.01(+4.84%)
Dec 28, 2023 0.1800 0.1948 0.1800 0.1860 686,342 +0.01(+4.03%)
Dec 27, 2023 0.1800 0.1996 0.1750 0.1788 350,033 -0.01(-2.98%)
Dec 26, 2023 0.1712 0.1899 0.1601 0.1843 838,312 +0.01(+4.42%)
Dec 22, 2023 0.1832 0.1832 0.1600 0.1765 654,734 +0.00(+0.91%)
Dec 21, 2023 0.1900 0.1989 0.1606 0.1749 1,009,561 -0.01(-2.83%)
Dec 20, 2023 0.2300 0.2320 0.1650 0.1800 1,577,981 -0.02(-10.76%)
Dec 19, 2023 0.2325 0.2325 0.2017 0.2017 1,021,756 -0.03(-13.21%)
Dec 18, 2023 0.2565 0.2565 0.2160 0.2324 916,256 -0.02(-7.41%)
Dec 15, 2023 0.2600 0.2600 0.2400 0.2510 575,815 -0.00(-0.36%)
Dec 14, 2023 0.2147 0.2589 0.2100 0.2519 1,252,835 +0.02(+9.57%)
Dec 13, 2023 0.2152 0.2299 0.2057 0.2299 422,555 +0.02(+9.95%)
Dec 12, 2023 0.2210 0.2224 0.2000 0.2091 550,724 -0.02(-7.84%)
Dec 11, 2023 0.2300 0.2360 0.2150 0.2269 566,138 -0.00(-2.03%)
Dec 08, 2023 0.2445 0.2450 0.2150 0.2316 491,747 -0.00(-1.49%)
Dec 07, 2023 0.2304 0.2510 0.2200 0.2351 982,866 +0.00(+1.12%)
Dec 06, 2023 0.1950 0.2382 0.1932 0.2325 2,207,231 +0.03(+17.01%)
Dec 05, 2023 0.1900 0.2150 0.1865 0.1987 1,286,435 +0.00(+2.48%)
Dec 04, 2023 0.1800 0.2000 0.1800 0.1939 545,132 +0.01(+4.42%)
Dec 01, 2023 0.1800 0.1990 0.1716 0.1857 1,408,106 -0.01(-5.16%)
Nov 30, 2023 0.1900 0.2016 0.1881 0.1958 391,521 +0.01(+3.05%)
Nov 29, 2023 0.2000 0.2058 0.1900 0.1900 662,556 -0.02(-8.21%)
Nov 28, 2023 0.1800 0.2070 0.1641 0.2070 3,138,264 +0.01(+6.54%)
Nov 27, 2023 0.2000 0.2230 0.1910 0.1943 706,358 -0.01(-6.36%)
Nov 24, 2023 0.1884 0.2280 0.1870 0.2075 507,319 +0.01(+5.06%)
Nov 22, 2023 0.1975 0.2050 0.1860 0.1975 745,560 -0.01(-3.56%)
Nov 21, 2023 0.1900 0.2050 0.1803 0.2048 1,501,274 -0.00(-2.29%)
Nov 20, 2023 0.2050 0.2097 0.1857 0.2096 1,746,150 -0.00(-0.19%)
Nov 17, 2023 0.1700 0.2150 0.1600 0.2100 7,936,771 +0.04(+23.60%)
Nov 16, 2023 0.1660 0.1711 0.1601 0.1699 1,112,298 +0.01(+4.68%)
Nov 15, 2023 0.1578 0.1705 0.1578 0.1623 698,882 +0.00(+1.12%)
Nov 14, 2023 0.1631 0.1697 0.1450 0.1605 655,351 -0.00(-1.23%)
Nov 13, 2023 0.1550 0.1648 0.1415 0.1625 535,780 +0.01(+7.62%)
Nov 10, 2023 0.1485 0.1575 0.1420 0.1510 507,388 -0.00(-1.37%)
Nov 09, 2023 0.1700 0.1700 0.1450 0.1531 975,447 -0.01(-3.47%)
Nov 08, 2023 0.1600 0.1649 0.1500 0.1586 826,228 +0.01(+5.73%)
Nov 07, 2023 0.1582 0.1600 0.1462 0.1500 383,718 -0.01(-5.06%)
Nov 06, 2023 0.1669 0.1669 0.1513 0.1580 375,296 -0.00(-1.25%)
Nov 03, 2023 0.1500 0.1700 0.1500 0.1600 1,300,845 +0.01(+9.59%)
Nov 02, 2023 0.1489 0.1588 0.1440 0.1460 959,928 -0.01(-6.17%)
Nov 01, 2023 0.1630 0.1630 0.1424 0.1556 859,132 +0.01(+9.42%)
Oct 31, 2023 0.1367 0.1485 0.1367 0.1422 1,135,667 -0.02(-10.96%)
Oct 30, 2023 0.1735 0.1766 0.1480 0.1597 2,125,632 -0.02(-12.88%)
Oct 27, 2023 0.2000 0.2000 0.1805 0.1833 673,839 -0.01(-3.88%)
Oct 26, 2023 0.1800 0.1950 0.1730 0.1907 866,774 +0.01(+5.36%)
Oct 25, 2023 0.1770 0.1870 0.1750 0.1810 759,143 -0.00(-1.90%)
Oct 24, 2023 0.1862 0.1900 0.1730 0.1845 1,831,045 -0.01(-3.10%)
Oct 23, 2023 0.2010 0.2070 0.1850 0.1904 1,271,255 -0.02(-9.33%)
Oct 20, 2023 0.2127 0.2148 0.2001 0.2100 1,284,861 +0.01(+3.55%)
Oct 19, 2023 0.2098 0.2335 0.1800 0.2028 2,171,302 -0.02(-7.40%)
Oct 18, 2023 0.2500 0.2460 0.2050 0.2190 3,756,143 -0.04(-14.12%)
Oct 17, 2023 0.2626 0.2729 0.2420 0.2550 4,762,400 -0.03(-10.49%)
Oct 16, 2023 0.4277 0.4681 0.2400 0.2849 60,149,080 -0.03(-9.21%)
Oct 13, 2023 0.3000 0.3240 0.2823 0.3138 228,109 +0.01(+3.50%)
Oct 12, 2023 0.3400 0.3701 0.2850 0.3032 926,279 -0.04(-10.82%)
Oct 11, 2023 0.3589 0.3607 0.3100 0.3400 3,327,866 -0.03(-8.60%)
Oct 10, 2023 0.3900 0.3900 0.3505 0.3720 133,644 -0.02(-4.54%)
Oct 09, 2023 0.3298 0.3999 0.3200 0.3897 304,473 +0.05(+14.62%)
Oct 06, 2023 0.3125 0.3450 0.3002 0.3400 219,519 +0.02(+5.52%)
Oct 05, 2023 0.3500 0.3698 0.2717 0.3222 1,984,100 -0.02(-6.64%)
Oct 04, 2023 0.3700 0.3650 0.3300 0.3451 73,856 -0.00(-0.92%)
Oct 03, 2023 0.3400 0.3734 0.3003 0.3483 278,476 -0.00(-0.49%)
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.