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 )

5.455 +0.015 (+0.28%)
Streaming Delayed Price Updated: 11:24 AM 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 (%)
Feb 28, 2023 4.630 4.750 4.630 4.660 21,583 -0.09(-1.89%)
Feb 27, 2023 4.630 4.780 4.600 4.750 70,118 +0.08(+1.71%)
Feb 24, 2023 4.740 4.740 4.510 4.670 18,215 -0.08(-1.68%)
Feb 23, 2023 4.750 4.760 4.680 4.750 31,137 +0.00(+0.00%)
Feb 22, 2023 4.690 4.800 4.620 4.750 35,655 +0.00(+0.00%)
Feb 21, 2023 4.810 4.840 4.620 4.750 38,194 -0.03(-0.63%)
Feb 17, 2023 4.700 4.929 4.700 4.780 27,106 +0.03(+0.63%)
Feb 16, 2023 4.830 4.830 4.700 4.750 16,599 +0.00(+0.00%)
Feb 15, 2023 4.680 4.920 4.604 4.750 33,208 +0.07(+1.50%)
Feb 14, 2023 4.735 4.780 4.605 4.680 129,467 -0.04(-0.85%)
Feb 13, 2023 4.680 4.770 4.500 4.720 39,729 -0.03(-0.63%)
Feb 10, 2023 4.990 5.020 4.620 4.750 142,982 -0.31(-6.13%)
Feb 09, 2023 4.990 5.140 4.850 5.060 34,672 +0.07(+1.40%)
Feb 08, 2023 5.000 5.050 4.860 4.990 71,652 +0.09(+1.84%)
Feb 07, 2023 4.560 4.950 4.560 4.900 90,323 +0.15(+3.16%)
Feb 06, 2023 4.750 4.890 4.565 4.750 57,141 +0.00(+0.00%)
Feb 03, 2023 4.560 4.750 4.550 4.750 60,981 +0.19(+4.17%)
Feb 02, 2023 4.300 4.640 4.300 4.560 63,785 +0.26(+6.17%)
Feb 01, 2023 4.180 4.350 4.140 4.295 28,098 +0.17(+4.00%)
Jan 31, 2023 4.100 4.150 3.973 4.130 75,839 +0.05(+1.23%)
Jan 30, 2023 4.200 4.330 3.801 4.080 78,667 -0.08(-1.92%)
Jan 27, 2023 4.000 4.160 3.825 4.160 35,270 +0.26(+6.67%)
Jan 26, 2023 3.880 4.046 3.785 3.900 16,365 +0.00(+0.00%)
Jan 25, 2023 3.850 3.900 3.820 3.900 11,832 +0.07(+1.83%)
Jan 24, 2023 3.780 3.900 3.780 3.830 6,475 +0.03(+0.79%)
Jan 23, 2023 3.880 4.035 3.800 3.800 7,132 -0.02(-0.52%)
Jan 20, 2023 3.800 3.890 3.660 3.820 25,630 +0.01(+0.26%)
Jan 19, 2023 3.890 3.930 3.700 3.810 6,776 -0.09(-2.31%)
Jan 18, 2023 3.900 3.972 3.900 3.900 18,373 +0.00(+0.00%)
Jan 17, 2023 3.940 3.980 3.750 3.900 11,750 -0.03(-0.76%)
Jan 13, 2023 3.850 4.090 3.840 3.930 62,557 -0.01(-0.25%)
Jan 12, 2023 3.810 3.980 3.800 3.940 72,646 +0.02(+0.51%)
Jan 11, 2023 3.790 4.040 3.750 3.920 108,713 +0.17(+4.53%)
Jan 10, 2023 3.400 3.930 3.400 3.750 143,333 +0.40(+11.94%)
Jan 09, 2023 3.210 3.440 3.200 3.350 51,935 +0.16(+4.85%)
Jan 06, 2023 3.220 3.220 3.090 3.195 91,584 -0.03(-0.78%)
Jan 05, 2023 3.000 3.470 2.750 3.220 1,487,026 +0.08(+2.55%)
Jan 04, 2023 3.500 3.500 3.000 3.140 158,073 -0.47(-13.02%)
Jan 03, 2023 3.640 3.905 3.500 3.610 27,196 -0.12(-3.22%)
Dec 30, 2022 3.640 3.750 3.640 3.730 6,216 -0.02(-0.53%)
Dec 29, 2022 3.870 3.870 3.645 3.750 21,217 -0.16(-4.09%)
Dec 28, 2022 3.730 3.919 3.730 3.910 9,908 +0.04(+1.03%)
Dec 27, 2022 3.910 4.001 3.870 3.870 8,013 -0.04(-1.02%)
Dec 23, 2022 3.950 3.950 3.900 3.910 1,956 -0.04(-1.01%)
Dec 22, 2022 4.000 4.045 3.950 3.950 2,787 -0.03(-0.75%)
Dec 21, 2022 4.090 4.090 3.980 3.980 4,010 -0.03(-0.75%)
Dec 20, 2022 4.040 4.086 3.990 4.010 4,195 +0.05(+1.26%)
Dec 19, 2022 3.960 4.100 3.955 3.960 133,405 +0.15(+3.94%)
Dec 16, 2022 4.390 4.390 3.800 3.810 75,665 -0.50(-11.60%)
Dec 15, 2022 4.410 4.420 4.230 4.310 14,516 -0.06(-1.37%)
Dec 14, 2022 4.218 4.410 4.218 4.370 7,020 +0.09(+2.10%)
Dec 13, 2022 4.300 4.450 4.210 4.280 19,883 +0.03(+0.71%)
Dec 12, 2022 4.060 4.550 4.060 4.250 40,579 +0.00(+0.00%)
Dec 09, 2022 4.300 4.300 4.250 4.250 6,212 +0.03(+0.59%)
Dec 08, 2022 4.299 4.300 4.170 4.225 6,582 -0.07(-1.52%)
Dec 07, 2022 4.320 4.335 4.170 4.290 13,681 +0.03(+0.70%)
Dec 06, 2022 4.200 4.260 4.200 4.260 3,543 +0.02(+0.47%)
Dec 05, 2022 4.200 4.260 4.110 4.240 20,337 +0.06(+1.44%)
Dec 02, 2022 4.070 4.190 4.000 4.180 43,182 +0.10(+2.58%)
Dec 01, 2022 4.050 4.122 4.050 4.075 3,052 +0.08(+2.13%)
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%)
Sep 01, 2022 4.600 5.380 4.300 4.410 290,602 +0.01(+0.23%)
Aug 31, 2022 4.340 4.500 4.240 4.400 142,128 +0.00(+0.00%)
Aug 30, 2022 4.700 4.700 4.010 4.400 26,356 -0.05(-1.12%)
Aug 29, 2022 4.240 4.950 3.830 4.450 68,642 +0.64(+16.80%)
Jul 19, 2022 3.810 0 -1.17(-23.49%)
Jul 18, 2022 4.860 5.100 4.695 4.980 212,850 +0.35(+7.56%)
Jul 15, 2022 4.350 4.850 4.350 4.630 5,033 -0.15(-3.14%)
Jul 14, 2022 4.950 4.950 4.720 4.780 26,444 +0.02(+0.42%)
Jul 13, 2022 4.530 4.901 4.310 4.760 61,503 +0.17(+3.70%)
Jul 12, 2022 4.470 4.620 4.250 4.590 34,931 +0.26(+6.00%)
Jul 11, 2022 4.620 4.620 4.230 4.330 31,134 -0.27(-5.87%)
Jul 08, 2022 4.330 4.700 4.080 4.600 48,004 +0.43(+10.31%)
Jul 07, 2022 4.180 4.310 3.940 4.170 45,556 +0.12(+2.96%)
Jul 06, 2022 4.130 4.190 3.720 4.050 22,373 -0.06(-1.46%)
Jul 05, 2022 3.950 4.150 3.850 4.110 38,707 +0.08(+1.99%)
Jul 01, 2022 3.770 4.210 3.750 4.030 109,757 +0.26(+6.90%)
Jun 30, 2022 3.550 3.860 3.450 3.770 81,659 +0.22(+6.19%)
Jun 29, 2022 3.510 3.650 3.410 3.550 40,274 +0.02(+0.58%)
Jun 28, 2022 3.580 3.790 3.260 3.530 275,443 -0.02(-0.56%)
Jun 27, 2022 3.450 3.580 3.170 3.550 212,249 +0.13(+3.80%)
Jun 24, 2022 3.390 3.850 3.280 3.420 157,325 -0.03(-0.87%)
Jun 23, 2022 3.570 4.150 3.250 3.450 303,264 -0.12(-3.36%)
Jun 22, 2022 3.750 3.800 3.520 3.570 163,711 -0.31(-7.99%)
Jun 21, 2022 4.200 4.800 3.850 3.880 302,923 -0.56(-12.61%)
Jun 17, 2022 4.550 4.600 4.050 4.440 168,311 -0.06(-1.33%)
Jun 16, 2022 4.150 4.930 4.150 4.500 359,377 -0.07(-1.53%)
Jun 15, 2022 4.540 4.805 4.110 4.570 380,176 -0.51(-10.04%)
Jun 14, 2022 3.840 6.400 3.750 5.080 2,917,502 +1.28(+33.68%)
Jun 13, 2022 3.800 0 -0.54(-12.44%)
Jun 10, 2022 4.430 4.498 4.320 4.340 26,774 -0.12(-2.78%)
Jun 09, 2022 4.500 4.710 4.400 4.464 27,384 -0.03(-0.58%)
Jun 08, 2022 4.450 4.700 4.280 4.490 54,861 -0.05(-1.10%)
Jun 07, 2022 4.540 4.790 4.210 4.540 111,659 +0.04(+1.00%)
Jun 06, 2022 5.600 5.820 4.150 4.495 298,951 -1.38(-23.55%)
Jun 03, 2022 5.770 7.250 4.722 5.880 2,039,227 +0.48(+8.89%)
Jun 02, 2022 5.490 5.520 5.250 5.400 293,177 -0.09(-1.64%)
Jun 01, 2022 6.550 6.550 5.410 5.490 178,627 -1.01(-15.54%)
May 31, 2022 6.310 6.750 6.140 6.500 161,909 +0.19(+3.01%)
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.