Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.100 +0.340 (+5.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 5.700 6.150 5.700 6.100 340,287 +0.29(+4.99%)
Dec 19, 2024 6.170 6.170 5.750 5.810 77,660 -0.37(-5.99%)
Dec 18, 2024 6.410 6.600 6.088 6.180 229,725 -0.17(-2.68%)
Dec 17, 2024 6.430 6.520 6.250 6.350 90,925 -0.04(-0.63%)
Dec 16, 2024 6.650 6.700 6.390 6.390 236,321 +0.02(+0.31%)
Dec 13, 2024 6.550 6.550 6.210 6.370 58,711 -0.17(-2.60%)
Dec 12, 2024 6.620 6.680 6.530 6.540 70,526 -0.13(-1.95%)
Dec 11, 2024 6.750 6.775 6.600 6.670 87,179 -0.08(-1.19%)
Dec 10, 2024 6.720 6.900 6.580 6.750 150,428 +0.08(+1.20%)
Dec 09, 2024 6.470 6.780 6.400 6.670 168,819 +0.24(+3.73%)
Dec 06, 2024 6.460 6.480 6.310 6.430 76,541 +0.01(+0.16%)
Dec 05, 2024 6.600 6.600 6.330 6.420 99,497 -0.17(-2.58%)
Dec 04, 2024 6.630 6.650 6.390 6.590 99,411 -0.04(-0.60%)
Dec 03, 2024 6.960 6.960 6.560 6.630 159,934 -0.30(-4.33%)
Dec 02, 2024 6.570 6.980 6.570 6.930 147,007 +0.32(+4.84%)
Nov 29, 2024 6.570 6.700 6.520 6.610 41,680 -0.07(-1.05%)
Nov 27, 2024 6.740 6.780 6.520 6.680 110,082 -0.01(-0.15%)
Nov 26, 2024 6.360 6.710 6.250 6.690 180,156 +0.35(+5.52%)
Nov 25, 2024 5.990 6.500 5.990 6.340 258,387 +0.36(+6.02%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.