Better Therapeutics Inc (BTTX) Historical Stock Data
0.01 ↑0.00 (8.53%)
As of March 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BTTX is down -4.07% a day on average. There have been 12 days where Better Therapeutics Inc closed green and 18 days where BTTX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 0.01 | 0.01 | ↑$0.00 (7.69%) | 0.01 | 0.02 | 899.38K |
2024-03-27 | 0.01 | 0.01 | ↓$0.00 (-6.52%) | 0.01 | 0.02 | 620.59K |
2024-03-26 | 0.02 | 0.01 | ↓$0.00 (-21.71%) | 0.01 | 0.02 | 1.64M |
2024-03-25 | 0.02 | 0.02 | ↓$0.00 (-16.67%) | 0.02 | 0.02 | 1.12M |
2024-03-22 | 0.01 | 0.02 | ↑$0.01 (43.06%) | 0.01 | 0.02 | 2.35M |
2024-03-21 | 0.01 | 0.01 | ↓$0.00 (-8.16%) | 0.01 | 0.02 | 1.88M |
2024-03-20 | 0.02 | 0.01 | ↓$0.00 (-8.86%) | 0.01 | 0.02 | 3.34M |
2024-03-19 | 0.02 | 0.02 | ↓$0.00 (-11.36%) | 0.02 | 0.02 | 2.34M |
2024-03-18 | 0.03 | 0.02 | ↓$0.01 (-35.00%) | 0.02 | 0.03 | 12.54M |
2024-03-15 | 0.07 | 0.04 | ↓$0.03 (-37.71%) | 0.04 | 0.10 | 204.16M |
2024-03-14 | 0.05 | 0.04 | ↓$0.02 (-30.42%) | 0.03 | 0.09 | 46.24M |
2024-03-13 | 0.20 | 0.20 | ↑$0.00 (0.99%) | 0.19 | 0.21 | 1.36M |
2024-03-12 | 0.21 | 0.20 | ↓$0.01 (-4.15%) | 0.18 | 0.21 | 1.14M |
2024-03-11 | 0.22 | 0.20 | ↓$0.02 (-8.64%) | 0.19 | 0.22 | 2M |
2024-03-08 | 0.19 | 0.22 | ↑$0.02 (11.05%) | 0.19 | 0.22 | 2.93M |
2024-03-07 | 0.18 | 0.19 | ↑$0.02 (8.96%) | 0.17 | 0.20 | 2.57M |
2024-03-06 | 0.18 | 0.18 | ↓$0.00 (-0.06%) | 0.17 | 0.18 | 1.40M |
2024-03-05 | 0.20 | 0.18 | ↓$0.02 (-10.00%) | 0.17 | 0.20 | 2.68M |
2024-03-04 | 0.19 | 0.19 | ↑$0.01 (4.35%) | 0.18 | 0.20 | 2.90M |
2024-03-01 | 0.16 | 0.18 | ↑$0.02 (11.82%) | 0.16 | 0.19 | 6.65M |
2024-02-29 | 0.17 | 0.16 | ↓$0.01 (-4.40%) | 0.16 | 0.17 | 1.54M |
2024-02-28 | 0.17 | 0.17 | ↑$0.00 (1.21%) | 0.16 | 0.17 | 1.22M |
2024-02-27 | 0.16 | 0.17 | ↑$0.00 (2.55%) | 0.16 | 0.17 | 1.12M |
2024-02-26 | 0.16 | 0.16 | ↓$0.00 (-1.81%) | 0.15 | 0.16 | 0.91M |
2024-02-23 | 0.15 | 0.16 | ↑$0.01 (9.27%) | 0.15 | 0.16 | 1.53M |
2024-02-22 | 0.16 | 0.16 | ↓$0.00 (-2.26%) | 0.15 | 0.17 | 1.78M |
2024-02-21 | 0.17 | 0.16 | ↓$0.01 (-5.17%) | 0.15 | 0.17 | 2.40M |
2024-02-20 | 0.24 | 0.17 | ↓$0.07 (-27.83%) | 0.16 | 0.24 | 13.86M |
2024-02-16 | 0.20 | 0.22 | ↑$0.02 (10.41%) | 0.19 | 0.22 | 1.76M |
2024-02-15 | 0.19 | 0.20 | ↑$0.01 (7.37%) | 0.18 | 0.21 | 1.25M |
Create an account or log in to view more rows.
$BTTX headed back to all time highs shortly
$BTTX has just been halted from trading.
$BTTX shorting it
$BTTX used to this fuckery!! Not leaving no chance !
$BTTX the trend is your friend
until the end.
$BTTX love this stock!!!!
$BTTX It's coming
load 'em up.
$BTTX LFGGGGGG
$BTTX MACD turned bullish
$BTTX when is earnings