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 (%)
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%)
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.