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 )

5.770 -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 (%)
Nov 30, 2022 4.120 4.230 3.990 3.990 17,677 -0.07(-1.72%)
Nov 29, 2022 4.150 4.160 4.060 4.060 3,186 -0.08(-1.93%)
Nov 28, 2022 4.130 4.150 3.960 4.140 58,309 +0.03(+0.84%)
Nov 25, 2022 4.090 4.106 3.987 4.106 1,148 -0.02(-0.59%)
Nov 23, 2022 3.920 4.190 3.870 4.130 27,790 +0.31(+8.12%)
Nov 22, 2022 3.740 3.890 3.670 3.820 6,101 +0.00(+0.00%)
Nov 21, 2022 4.180 4.180 3.710 3.820 12,845 -0.01(-0.26%)
Nov 18, 2022 3.820 3.950 3.640 3.830 15,130 -0.12(-3.04%)
Nov 17, 2022 3.650 3.950 3.620 3.950 3,062 +0.12(+3.13%)
Nov 16, 2022 4.280 4.280 3.650 3.830 17,767 -0.14(-3.53%)
Nov 15, 2022 4.010 4.155 3.890 3.970 6,357 +0.12(+3.12%)
Nov 14, 2022 4.060 4.280 3.810 3.850 11,701 -0.19(-4.70%)
Nov 11, 2022 4.040 4.040 3.829 4.040 15,002 +0.00(+0.00%)
Nov 10, 2022 4.000 4.040 4.000 4.040 37,233 +0.01(+0.25%)
Nov 09, 2022 4.050 4.175 3.970 4.030 24,778 +0.05(+1.13%)
Nov 08, 2022 4.134 4.134 3.600 3.985 11,099 +0.04(+1.14%)
Nov 07, 2022 4.300 4.350 3.890 3.940 119,933 -0.31(-7.29%)
Nov 04, 2022 4.240 4.300 4.140 4.250 37,796 -0.05(-1.16%)
Nov 03, 2022 4.245 4.350 4.245 4.300 10,583 +0.05(+1.18%)
Nov 02, 2022 4.310 4.340 4.210 4.250 22,332 -0.08(-1.85%)
Nov 01, 2022 4.350 4.410 4.260 4.330 12,900 -0.17(-3.78%)
Oct 31, 2022 4.440 4.500 4.370 4.500 8,885 +0.09(+2.04%)
Oct 28, 2022 4.490 4.500 4.365 4.410 16,926 -0.06(-1.34%)
Oct 27, 2022 4.470 4.570 4.380 4.470 2,847 +0.13(+3.00%)
Oct 26, 2022 4.370 4.575 4.340 4.340 5,764 -0.06(-1.36%)
Oct 25, 2022 4.500 4.580 4.350 4.400 22,088 -0.02(-0.45%)
Oct 24, 2022 4.450 4.582 4.400 4.420 3,864 +0.00(+0.00%)
Oct 21, 2022 4.590 4.590 4.410 4.420 4,496 -0.12(-2.64%)
Oct 20, 2022 4.314 4.545 4.314 4.540 15,649 +0.15(+3.42%)
Oct 19, 2022 4.510 4.510 4.390 4.390 8,047 -0.02(-0.45%)
Oct 18, 2022 4.500 4.530 4.360 4.410 22,702 -0.08(-1.78%)
Oct 17, 2022 4.590 4.590 4.400 4.490 65,249 -0.11(-2.39%)
Oct 14, 2022 4.450 4.680 4.264 4.600 61,018 +0.15(+3.37%)
Oct 13, 2022 4.260 4.610 4.260 4.450 19,215 +0.06(+1.37%)
Oct 12, 2022 4.225 4.440 4.225 4.390 9,762 +0.03(+0.69%)
Oct 11, 2022 4.225 4.360 4.225 4.360 7,274 +0.00(+0.00%)
Oct 10, 2022 4.260 4.450 4.199 4.360 12,958 +0.00(+0.00%)
Oct 07, 2022 4.440 4.440 4.250 4.360 6,138 -0.09(-2.02%)
Oct 06, 2022 4.330 4.450 4.100 4.450 94,163 +0.03(+0.68%)
Oct 05, 2022 4.360 4.490 4.060 4.420 27,939 -0.07(-1.56%)
Oct 04, 2022 4.280 4.800 4.200 4.490 58,709 +0.13(+2.98%)
Oct 03, 2022 4.240 4.380 4.070 4.360 8,818 +0.08(+1.87%)
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%)
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.