Belite Bio Inc ADR (BLTE) Historical Stock Data
39.93 ↓3.55 (-8.16%)
As of March 27, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, BLTE is down -0.28% a day on average. There have been 12 days where Belite Bio Inc ADR closed green and 18 days where BLTE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 43.45 | 39.93 | ↓$3.52 (-8.10%) | 39.93 | 43.45 | 78.35K |
2024-03-26 | 43.64 | 43.48 | ↓$0.16 (-0.37%) | 43.02 | 43.75 | 16.37K |
2024-03-25 | 44.17 | 43.75 | ↓$0.42 (-0.95%) | 42.30 | 44.17 | 41.77K |
2024-03-22 | 43.26 | 43.95 | ↑$0.69 (1.60%) | 42.44 | 44.15 | 35.48K |
2024-03-21 | 44.65 | 43.77 | ↓$0.88 (-1.97%) | 42.85 | 44.65 | 36.65K |
2024-03-20 | 44.75 | 44.11 | ↓$0.64 (-1.43%) | 42.70 | 44.85 | 49.25K |
2024-03-19 | 41.11 | 44.60 | ↑$3.49 (8.49%) | 39.71 | 44.67 | 86.68K |
2024-03-18 | 37.73 | 40.97 | ↑$3.24 (8.59%) | 37.73 | 40.97 | 38.30K |
2024-03-15 | 37.14 | 38.47 | ↑$1.33 (3.58%) | 37.14 | 38.95 | 29.47K |
2024-03-14 | 38.02 | 37.81 | ↓$0.21 (-0.55%) | 34.18 | 38.60 | 145.56K |
2024-03-13 | 38.01 | 38.02 | ↑$0.01 (0.03%) | 38.01 | 39.14 | 51.93K |
2024-03-12 | 45.10 | 39.04 | ↓$6.06 (-13.44%) | 38.42 | 45.10 | 61.06K |
2024-03-11 | 45.53 | 44.60 | ↓$0.93 (-2.04%) | 44.60 | 45.91 | 53.65K |
2024-03-08 | 46.13 | 46.05 | ↓$0.08 (-0.17%) | 45.10 | 46.70 | 42.62K |
2024-03-07 | 46.00 | 46.58 | ↑$0.58 (1.26%) | 45.56 | 46.64 | 49.38K |
2024-03-06 | 46.85 | 46.50 | ↓$0.35 (-0.75%) | 45.58 | 46.89 | 33.96K |
2024-03-05 | 46.73 | 46.80 | ↑$0.07 (0.16%) | 46.21 | 47.00 | 42.81K |
2024-03-04 | 46.74 | 47.05 | ↑$0.31 (0.66%) | 45.69 | 47.39 | 39.56K |
2024-03-01 | 46.49 | 46.52 | ↑$0.03 (0.06%) | 46.16 | 46.70 | 41.39K |
2024-02-29 | 46.19 | 46.25 | ↑$0.06 (0.13%) | 45.12 | 46.53 | 29.23K |
2024-02-28 | 45.97 | 45.80 | ↓$0.17 (-0.37%) | 44.00 | 46.00 | 98.46K |
2024-02-27 | 47.06 | 46.15 | ↓$0.91 (-1.93%) | 45.50 | 47.06 | 49.83K |
2024-02-26 | 46.80 | 46.78 | ↓$0.02 (-0.04%) | 46.33 | 47.13 | 20.77K |
2024-02-23 | 46.70 | 46.69 | ↓$0.01 (-0.02%) | 45.36 | 46.71 | 31.72K |
2024-02-22 | 45.68 | 46.69 | ↑$1.01 (2.21%) | 45.00 | 46.70 | 63.72K |
2024-02-21 | 46.24 | 45.13 | ↓$1.11 (-2.40%) | 45.00 | 46.60 | 58.72K |
2024-02-20 | 47.54 | 47.24 | ↓$0.30 (-0.63%) | 46.00 | 47.61 | 57.98K |
2024-02-16 | 47.21 | 47.61 | ↑$0.40 (0.85%) | 47.21 | 48.00 | 28.68K |
2024-02-15 | 48.25 | 48.00 | ↓$0.25 (-0.52%) | 47.24 | 48.25 | 34.64K |
2024-02-14 | 48.14 | 48.01 | ↓$0.13 (-0.27%) | 46.79 | 48.15 | 37.14K |
Create an account or log in to view more rows.
$BLTE never selling
$BLTE Many many bears
$BLTE HODL
$BLTE last chance to load imo
$BLTE hmm...
$BLTE Silly Bears tricks are for kids
$BLTE 5 minute looks sexy
$BLTE Silly Bears tricks are for kids
$BLTE lets see if it can hold the line
$BLTE let’s go baby!