Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biote Corp. - Class A common stock (NQ: BTMD )

5.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 6.160 6.255 5.940 5.980 308,900 -0.16(-2.61%)
Nov 21, 2024 6.100 6.150 5.790 6.140 147,209 +0.08(+1.32%)
Nov 20, 2024 6.090 6.120 5.850 6.060 127,888 -0.03(-0.49%)
Nov 19, 2024 6.090 6.125 5.980 6.090 180,096 -0.07(-1.14%)
Nov 18, 2024 5.440 6.220 5.440 6.160 364,066 +0.77(+14.29%)
Nov 15, 2024 6.590 6.621 5.260 5.390 484,535 -1.18(-17.96%)
Nov 14, 2024 6.570 6.830 6.400 6.570 231,805 -0.15(-2.23%)
Nov 13, 2024 5.900 6.890 5.250 6.720 678,618 +1.20(+21.74%)
Nov 12, 2024 5.720 5.785 5.515 5.520 139,147 -0.23(-4.00%)
Nov 11, 2024 5.550 5.780 5.525 5.750 134,054 +0.19(+3.42%)
Nov 08, 2024 5.620 5.730 5.540 5.560 96,763 -0.09(-1.59%)
Nov 07, 2024 5.580 5.720 5.580 5.650 106,485 +0.06(+1.07%)
Nov 06, 2024 5.560 5.780 5.480 5.590 167,795 +0.37(+7.09%)
Nov 05, 2024 5.200 5.270 5.120 5.220 77,304 +0.05(+0.97%)
Nov 04, 2024 5.220 5.370 5.152 5.170 76,079 -0.06(-1.15%)
Nov 01, 2024 5.130 5.240 5.130 5.230 71,103 +0.13(+2.55%)
Oct 31, 2024 5.120 5.160 5.020 5.100 102,312 -0.02(-0.39%)
Oct 30, 2024 5.220 5.280 5.100 5.120 45,979 -0.11(-2.10%)
Oct 29, 2024 5.240 5.360 5.210 5.230 104,740 -0.01(-0.19%)
Oct 28, 2024 5.140 5.320 5.140 5.240 44,735 +0.11(+2.14%)
Oct 25, 2024 5.020 5.195 5.020 5.130 97,231 +0.11(+2.19%)
Oct 24, 2024 5.190 5.190 5.005 5.020 97,702 -0.18(-3.46%)
Oct 23, 2024 5.160 5.220 5.120 5.200 49,555 +0.00(+0.00%)
Oct 22, 2024 5.180 5.260 5.150 5.200 114,342 +0.03(+0.58%)
Oct 21, 2024 5.360 5.360 5.170 5.170 57,210 -0.15(-2.82%)
Oct 18, 2024 5.350 5.490 5.300 5.320 103,644 +0.00(+0.00%)
Oct 17, 2024 5.460 5.460 5.305 5.320 46,924 -0.13(-2.39%)
Oct 16, 2024 5.400 5.460 5.390 5.450 73,812 +0.09(+1.68%)
Oct 15, 2024 5.160 5.415 5.160 5.360 55,478 +0.16(+3.08%)
Oct 14, 2024 5.260 5.330 5.175 5.200 37,371 -0.06(-1.14%)
Oct 11, 2024 5.160 5.270 5.095 5.260 399,298 +0.09(+1.74%)
Oct 10, 2024 5.190 5.210 5.140 5.170 189,086 -0.09(-1.71%)
Oct 09, 2024 5.210 5.320 5.161 5.260 74,688 +0.05(+0.96%)
Oct 08, 2024 5.200 5.300 5.100 5.210 140,731 +0.08(+1.56%)
Oct 07, 2024 5.130 5.280 5.080 5.130 97,467 +0.00(+0.00%)
Oct 04, 2024 5.080 5.210 4.935 5.130 166,593 +0.13(+2.60%)
Oct 03, 2024 5.200 5.225 4.970 5.000 107,461 -0.22(-4.21%)
Oct 02, 2024 5.430 5.470 5.220 5.220 118,101 -0.26(-4.74%)
Oct 01, 2024 5.580 5.610 5.440 5.480 92,311 -0.10(-1.79%)
Sep 30, 2024 5.620 5.730 5.505 5.580 60,674 -0.09(-1.59%)
Sep 27, 2024 5.500 5.750 5.500 5.670 100,086 +0.22(+4.04%)
Sep 26, 2024 5.570 5.570 5.320 5.450 92,092 -0.03(-0.55%)
Sep 25, 2024 5.800 5.820 5.460 5.480 155,282 -0.32(-5.52%)
Sep 24, 2024 6.030 6.030 5.800 5.800 137,329 -0.21(-3.49%)
Sep 23, 2024 6.040 6.130 5.940 6.010 495,027 -0.02(-0.33%)
Sep 20, 2024 6.130 6.130 5.940 6.030 602,435 -0.08(-1.31%)
Sep 19, 2024 5.990 6.215 5.920 6.110 208,409 +0.23(+3.91%)
Sep 18, 2024 5.750 6.040 5.750 5.880 143,285 -0.14(-2.33%)
Sep 17, 2024 5.980 6.085 5.890 6.020 160,670 +0.11(+1.86%)
Sep 16, 2024 5.880 5.970 5.620 5.910 165,857 +0.05(+0.85%)
Sep 13, 2024 5.800 5.940 5.730 5.860 124,098 +0.13(+2.27%)
Sep 12, 2024 6.000 6.040 5.690 5.730 267,458 -0.24(-4.02%)
Sep 11, 2024 5.780 5.989 5.750 5.970 93,465 +0.18(+3.11%)
Sep 10, 2024 6.170 6.170 5.700 5.790 227,125 -0.39(-6.31%)
Sep 09, 2024 6.230 6.390 6.125 6.180 249,416 -0.05(-0.80%)
Sep 06, 2024 6.210 6.320 6.130 6.230 172,377 -0.01(-0.16%)
Sep 05, 2024 6.110 6.250 5.980 6.240 128,997 +0.14(+2.30%)
Sep 04, 2024 5.970 6.210 5.920 6.100 163,870 +0.11(+1.84%)
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.