NasdaqCM - Delayed Quote USD

Belite Bio, Inc (BLTE)

Compare

59.42

+1.22

+(2.10%)

At close: January 24 at 4:00:01 PM EST

57.07

-2.35

(-3.95%)

Pre-Market: 4:32:57 AM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	58.88	60.22	58.50	59.42	59.42	26,900
Jan 23, 2025	58.90	59.04	56.88	58.20	58.20	23,600
Jan 22, 2025	60.91	60.91	57.69	58.91	58.91	37,100
Jan 21, 2025	58.24	61.66	55.29	58.22	58.22	94,600
Jan 17, 2025	54.28	56.33	53.40	56.21	56.21	42,800
Jan 16, 2025	54.89	55.05	52.03	53.04	53.04	51,100
Jan 15, 2025	54.54	55.80	54.00	54.90	54.90	64,600
Jan 14, 2025	55.99	57.10	53.00	54.36	54.36	42,300
Jan 13, 2025	54.23	56.31	53.60	55.56	55.56	40,000
Jan 10, 2025	55.89	56.54	54.78	55.47	55.47	38,700
Jan 8, 2025	58.40	59.22	55.66	55.94	55.94	21,900
Jan 7, 2025	58.90	60.49	57.04	58.76	58.76	43,300
Jan 6, 2025	62.10	62.10	58.09	58.72	58.72	48,800
Jan 3, 2025	64.34	65.37	61.02	62.09	62.09	66,800
Jan 2, 2025	62.93	68.20	62.93	64.76	64.76	43,400
Dec 31, 2024	61.41	63.97	61.41	63.10	63.10	17,700
Dec 30, 2024	61.43	63.37	61.00	61.97	61.97	59,700
Dec 27, 2024	62.68	63.00	60.90	62.00	62.00	26,400
Dec 26, 2024	62.20	63.38	60.81	62.95	62.95	55,900
Dec 24, 2024	63.00	63.00	61.47	62.00	62.00	35,200
Dec 23, 2024	63.97	64.52	61.99	62.82	62.82	21,900
Dec 20, 2024	63.90	65.90	62.38	64.12	64.12	57,500
Dec 19, 2024	63.40	65.00	61.71	63.44	63.44	64,500
Dec 18, 2024	63.10	64.48	61.39	62.96	62.96	36,400
Dec 17, 2024	61.70	63.06	61.02	63.06	63.06	42,400
Dec 16, 2024	63.29	63.29	60.00	63.10	63.10	29,800
Dec 13, 2024	63.76	63.76	61.50	62.34	62.34	28,700
Dec 12, 2024	64.32	65.43	62.00	63.37	63.37	47,700
Dec 11, 2024	65.11	65.90	63.98	64.15	64.15	23,600
Dec 10, 2024	65.81	66.85	63.02	64.70	64.70	54,800
Dec 9, 2024	73.84	74.50	65.30	65.70	65.70	63,900
Dec 6, 2024	70.34	76.87	67.15	74.37	74.37	142,800
Dec 5, 2024	69.40	74.00	63.50	65.01	65.01	107,400
Dec 4, 2024	65.50	68.57	64.33	66.99	66.99	32,400
Dec 3, 2024	64.20	67.08	63.55	65.00	65.00	60,200
Dec 2, 2024	63.38	65.50	62.63	64.00	64.00	52,900
Nov 29, 2024	67.01	68.56	63.26	63.26	63.26	30,000
Nov 27, 2024	63.00	70.00	62.53	67.44	67.44	86,200
Nov 26, 2024	73.25	73.46	63.38	64.02	64.02	115,300
Nov 25, 2024	80.50	80.50	74.26	75.34	75.34	102,300
Nov 22, 2024	82.00	82.07	78.00	80.23	80.23	72,900
Nov 21, 2024	82.89	82.89	81.10	82.45	82.45	81,000
Nov 20, 2024	82.76	83.50	81.51	82.53	82.53	59,500
Nov 19, 2024	82.30	83.95	80.00	82.34	82.34	142,500
Nov 18, 2024	82.97	84.50	80.25	82.76	82.76	93,700
Nov 15, 2024	83.60	84.10	81.00	82.81	82.81	64,000
Nov 14, 2024	82.55	86.53	81.09	83.66	83.66	122,200
Nov 13, 2024	81.20	83.10	79.23	82.23	82.23	85,700
Nov 12, 2024	78.31	82.18	78.20	81.15	81.15	105,800
Nov 11, 2024	79.54	80.89	77.62	78.64	78.64	84,400
Nov 8, 2024	82.10	83.60	79.71	81.08	81.08	127,100
Nov 7, 2024	80.45	83.50	79.03	82.39	82.39	166,300
Nov 6, 2024	70.02	82.25	69.50	81.08	81.08	213,700
Nov 5, 2024	69.71	70.30	69.00	70.10	70.10	55,300
Nov 4, 2024	69.90	70.90	62.33	69.71	69.71	165,500
Nov 1, 2024	66.12	70.00	65.75	69.90	69.90	134,200
Oct 31, 2024	60.55	67.00	57.58	66.61	66.61	122,200
Oct 30, 2024	68.00	69.32	55.50	60.55	60.55	136,100
Oct 29, 2024	67.05	70.36	66.60	69.78	69.78	90,000
Oct 28, 2024	66.52	68.12	66.50	67.79	67.79	79,100
Oct 25, 2024	66.50	67.30	64.88	66.90	66.90	77,900
Oct 24, 2024	64.81	67.50	63.53	66.60	66.60	120,500
Oct 23, 2024	59.87	64.98	59.80	64.98	64.98	103,400
Oct 22, 2024	57.75	60.05	57.58	59.95	59.95	132,000
Oct 21, 2024	56.85	57.82	56.68	57.60	57.60	28,300
Oct 18, 2024	55.63	57.35	55.63	56.95	56.95	36,400
Oct 17, 2024	56.00	56.10	55.80	56.00	56.00	11,500
Oct 16, 2024	55.80	56.37	55.61	55.98	55.98	25,200
Oct 15, 2024	55.60	55.85	53.79	55.45	55.45	42,100
Oct 14, 2024	55.00	56.50	54.53	55.80	55.80	29,700
Oct 11, 2024	55.10	55.75	53.84	55.32	55.32	35,000
Oct 10, 2024	55.10	55.70	54.61	55.40	55.40	39,300
Oct 9, 2024	53.85	55.30	52.51	55.00	55.00	75,000
Oct 8, 2024	51.39	54.39	51.21	53.92	53.92	120,700
Oct 7, 2024	51.00	51.43	50.72	50.90	50.90	27,100
Oct 4, 2024	50.98	51.15	50.49	50.99	50.99	50,200
Oct 3, 2024	48.01	51.09	48.01	50.90	50.90	44,100
Oct 2, 2024	47.19	48.79	47.13	48.71	48.71	38,800
Oct 1, 2024	47.00	47.45	46.50	47.26	47.26	13,400
Sep 30, 2024	46.27	47.00	45.96	46.88	46.88	36,100
Sep 27, 2024	46.73	47.22	43.80	46.55	46.55	19,700
Sep 26, 2024	46.24	47.13	43.70	46.85	46.85	91,800
Sep 25, 2024	47.10	47.25	45.69	46.47	46.47	31,000
Sep 24, 2024	47.54	47.90	47.32	47.49	47.49	10,900
Sep 23, 2024	48.13	48.43	47.81	48.22	48.22	13,900
Sep 20, 2024	48.50	48.50	47.70	48.44	48.44	27,800
Sep 19, 2024	48.40	48.80	48.20	48.55	48.55	65,000
Sep 18, 2024	48.27	48.64	48.12	48.31	48.31	24,800
Sep 17, 2024	48.65	48.70	48.22	48.52	48.52	14,500
Sep 16, 2024	48.38	48.78	48.03	48.77	48.77	8,700
Sep 13, 2024	48.56	48.82	48.49	48.82	48.82	22,900
Sep 12, 2024	48.67	48.98	48.50	48.70	48.70	30,200
Sep 11, 2024	48.50	48.84	48.19	48.69	48.69	14,900
Sep 10, 2024	48.15	48.98	46.90	48.90	48.90	25,900
Sep 9, 2024	48.52	49.15	48.39	48.87	48.87	56,900
Sep 6, 2024	48.70	48.70	45.22	48.20	48.20	92,900
Sep 5, 2024	48.45	48.80	48.25	48.80	48.80	27,500
Sep 4, 2024	48.40	48.50	47.34	48.41	48.41	12,500
Sep 3, 2024	48.65	48.65	48.09	48.39	48.39	16,400
Aug 30, 2024	48.19	49.01	47.71	48.68	48.68	19,300
Aug 29, 2024	48.89	48.99	47.72	48.46	48.46	21,400
Aug 28, 2024	48.76	49.00	48.63	48.87	48.87	9,400
Aug 27, 2024	48.65	49.10	48.65	48.95	48.95	10,400
Aug 26, 2024	48.98	49.25	48.73	49.00	49.00	18,400
Aug 23, 2024	49.20	49.76	48.56	48.91	48.91	21,300
Aug 22, 2024	48.81	49.05	48.01	48.90	48.90	17,600
Aug 21, 2024	49.59	49.59	49.00	49.21	49.21	20,100
Aug 20, 2024	49.60	49.85	49.05	49.59	49.59	17,700
Aug 19, 2024	49.80	49.95	49.15	49.90	49.90	25,100
Aug 16, 2024	49.05	49.95	49.05	49.95	49.95	18,700
Aug 15, 2024	49.70	49.99	48.99	49.90	49.90	28,100
Aug 14, 2024	49.32	50.01	49.32	49.90	49.90	32,100
Aug 13, 2024	49.04	50.36	49.00	50.36	50.36	33,300
Aug 12, 2024	47.34	49.60	47.34	48.55	48.55	16,200
Aug 9, 2024	49.07	49.50	48.92	49.48	49.48	19,000
Aug 8, 2024	46.75	49.24	46.75	49.24	49.24	17,500
Aug 7, 2024	46.65	47.45	46.60	46.75	46.75	10,200
Aug 6, 2024	45.81	46.50	45.00	46.10	46.10	15,200
Aug 5, 2024	46.97	46.97	44.97	46.04	46.04	31,900
Aug 2, 2024	47.50	48.08	47.10	47.63	47.63	12,500
Aug 1, 2024	49.29	49.29	47.78	48.54	48.54	12,500
Jul 31, 2024	49.46	49.83	48.50	49.50	49.50	16,800
Jul 30, 2024	49.33	49.33	47.62	48.76	48.76	25,800
Jul 29, 2024	49.20	49.59	49.00	49.57	49.57	11,700
Jul 26, 2024	48.50	49.49	48.50	49.14	49.14	4,600
Jul 25, 2024	47.81	48.63	47.33	48.35	48.35	14,600
Jul 24, 2024	49.60	49.69	47.82	48.12	48.12	46,700
Jul 23, 2024	50.20	50.20	47.00	50.10	50.10	73,600
Jul 22, 2024	50.10	50.58	49.00	49.93	49.93	44,100
Jul 19, 2024	48.72	50.66	48.72	50.33	50.33	68,100
Jul 18, 2024	48.61	49.20	48.09	48.65	48.65	40,400
Jul 17, 2024	48.44	48.68	47.20	48.16	48.16	47,700
Jul 16, 2024	49.10	49.15	47.71	48.55	48.55	42,200
Jul 15, 2024	49.08	49.49	48.70	49.00	49.00	28,500
Jul 12, 2024	48.76	49.30	48.76	49.16	49.16	18,600
Jul 11, 2024	49.80	49.98	48.25	48.95	48.95	30,000
Jul 10, 2024	49.10	50.10	49.00	49.80	49.80	35,000
Jul 9, 2024	48.47	49.80	47.42	49.20	49.20	71,600
Jul 8, 2024	45.70	49.10	45.70	48.60	48.60	135,500
Jul 5, 2024	45.53	45.76	44.91	45.50	45.50	74,400
Jul 3, 2024	45.60	46.24	45.14	45.75	45.75	24,500
Jul 2, 2024	45.88	46.29	45.25	45.50	45.50	33,800
Jul 1, 2024	45.90	45.98	45.26	45.82	45.82	15,800
Jun 28, 2024	46.25	46.35	45.51	45.68	45.68	13,000
Jun 27, 2024	47.48	47.69	46.29	46.50	46.50	28,700
Jun 26, 2024	48.38	48.38	47.27	47.70	47.70	50,800
Jun 25, 2024	48.50	48.85	48.00	48.50	48.50	159,200
Jun 24, 2024	48.19	49.07	47.29	48.63	48.63	143,600
Jun 21, 2024	48.65	48.70	45.01	48.50	48.50	314,700
Jun 20, 2024	49.47	49.50	48.15	48.92	48.92	74,000
Jun 18, 2024	49.39	49.70	48.83	49.65	49.65	55,100
Jun 17, 2024	49.55	49.60	48.50	49.60	49.60	52,300
Jun 14, 2024	49.51	50.05	49.08	49.96	49.96	69,300
Jun 13, 2024	49.80	50.15	49.00	50.10	50.10	102,200
Jun 12, 2024	48.36	50.00	48.00	49.97	49.97	109,900
Jun 11, 2024	48.53	48.95	48.02	48.80	48.80	28,700
Jun 10, 2024	47.61	49.10	47.60	49.04	49.04	80,000
Jun 7, 2024	47.78	48.60	47.23	48.47	48.47	90,500
Jun 6, 2024	47.75	48.70	47.75	48.70	48.70	44,000
Jun 5, 2024	48.50	48.80	47.24	48.69	48.69	52,800
Jun 4, 2024	48.50	48.80	47.81	48.76	48.76	49,700
Jun 3, 2024	48.95	48.98	47.02	48.85	48.85	55,000
May 31, 2024	48.93	48.95	47.67	48.95	48.95	19,500
May 30, 2024	47.09	49.16	46.10	48.75	48.75	108,300
May 29, 2024	44.81	47.79	44.13	47.79	47.79	71,500
May 28, 2024	45.10	45.65	44.10	45.55	45.55	103,000
May 24, 2024	45.00	45.70	44.50	45.57	45.57	55,300
May 23, 2024	44.90	45.60	44.38	45.57	45.57	59,500
May 22, 2024	44.39	45.60	44.30	45.03	45.03	34,800
May 21, 2024	44.22	45.45	44.22	45.42	45.42	47,800
May 20, 2024	44.31	45.40	44.00	45.16	45.16	76,200
May 17, 2024	42.05	44.97	41.88	44.97	44.97	105,600
May 16, 2024	42.42	42.65	41.00	42.38	42.38	30,400
May 15, 2024	42.00	42.56	40.09	42.45	42.45	36,500
May 14, 2024	41.37	42.07	40.00	42.00	42.00	27,300
May 13, 2024	41.39	42.10	41.39	41.69	41.69	19,600
May 10, 2024	41.88	42.60	40.00	42.05	42.05	50,200
May 9, 2024	42.50	42.80	42.00	42.50	42.50	22,100
May 8, 2024	43.10	43.25	42.00	42.80	42.80	31,400
May 7, 2024	43.20	43.34	42.25	43.20	43.20	24,000
May 6, 2024	41.71	43.35	41.71	43.30	43.30	35,600
May 3, 2024	41.05	43.45	40.88	43.20	43.20	57,300
May 2, 2024	40.01	41.53	39.19	41.10	41.10	30,700
May 1, 2024	40.44	41.15	40.44	41.02	41.02	15,300
Apr 30, 2024	40.11	40.60	39.08	40.60	40.60	19,000
Apr 29, 2024	40.10	40.98	38.80	40.93	40.93	31,900
Apr 26, 2024	38.11	40.22	38.11	39.75	39.75	46,600
Apr 25, 2024	36.01	38.49	36.01	38.00	38.00	15,800
Apr 24, 2024	36.53	37.29	35.00	37.27	37.27	32,700
Apr 23, 2024	33.85	37.33	33.85	37.00	37.00	38,800
Apr 22, 2024	33.23	35.06	32.50	34.48	34.48	9,400
Apr 19, 2024	34.60	35.10	32.56	33.43	33.43	20,900
Apr 18, 2024	32.25	34.66	32.25	34.60	34.60	24,300
Apr 17, 2024	35.60	35.60	31.00	32.33	32.33	27,600
Apr 16, 2024	36.00	36.56	34.50	35.88	35.88	32,800
Apr 15, 2024	37.58	37.58	35.80	36.60	36.60	17,000
Apr 12, 2024	38.78	39.02	35.01	36.90	36.90	39,500
Apr 11, 2024	39.32	39.99	38.66	39.90	39.90	22,000
Apr 10, 2024	39.05	39.96	38.85	39.80	39.80	17,700
Apr 9, 2024	38.51	40.22	38.22	40.03	40.03	31,700
Apr 8, 2024	39.87	40.22	38.70	39.98	39.98	26,100
Apr 5, 2024	38.99	39.87	38.01	39.62	39.62	33,900
Apr 4, 2024	40.22	40.22	38.16	38.99	38.99	34,200
Apr 3, 2024	35.29	40.33	35.29	40.33	40.33	26,900
Apr 2, 2024	36.69	38.23	36.64	38.16	38.16	18,200
Apr 1, 2024	38.71	38.71	35.69	36.91	36.91	40,200
Mar 28, 2024	39.70	39.98	37.02	38.37	38.37	35,300
Mar 27, 2024	43.45	43.45	39.93	39.93	39.93	78,400
Mar 26, 2024	43.64	43.75	43.02	43.48	43.48	16,400
Mar 25, 2024	44.17	44.17	42.30	43.75	43.75	41,800
Mar 22, 2024	43.26	44.15	42.44	43.95	43.95	35,500
Mar 21, 2024	44.65	44.65	42.85	43.77	43.77	36,600
Mar 20, 2024	44.75	44.85	42.70	44.11	44.11	49,300
Mar 19, 2024	41.11	44.67	39.71	44.60	44.60	86,700
Mar 18, 2024	37.73	40.97	37.73	40.97	40.97	38,300
Mar 15, 2024	37.14	38.95	37.14	38.47	38.47	29,500
Mar 14, 2024	38.02	38.60	34.18	37.81	37.81	145,600
Mar 13, 2024	38.01	39.14	38.01	38.02	38.02	51,900
Mar 12, 2024	45.10	45.10	38.42	39.04	39.04	61,100
Mar 11, 2024	45.53	45.91	44.60	44.60	44.60	53,700
Mar 8, 2024	46.13	46.70	45.10	46.05	46.05	42,600
Mar 7, 2024	46.00	46.64	45.56	46.58	46.58	49,400
Mar 6, 2024	46.85	47.07	45.58	46.50	46.50	34,100
Mar 5, 2024	46.73	47.00	46.21	46.80	46.80	42,800
Mar 4, 2024	46.74	47.39	45.69	47.05	47.05	39,600
Mar 1, 2024	46.49	46.70	46.16	46.52	46.52	41,400
Feb 29, 2024	46.19	46.53	45.12	46.25	46.25	29,200
Feb 28, 2024	45.97	46.00	44.00	45.80	45.80	98,500
Feb 27, 2024	47.06	47.06	45.50	46.15	46.15	49,800
Feb 26, 2024	46.80	47.13	46.33	46.78	46.78	20,800
Feb 23, 2024	46.70	46.71	45.36	46.69	46.69	31,700
Feb 22, 2024	45.68	46.70	45.00	46.69	46.69	63,700
Feb 21, 2024	46.24	46.60	45.00	45.13	45.13	58,700
Feb 20, 2024	47.54	47.61	46.00	47.24	47.24	58,000
Feb 16, 2024	47.21	48.00	47.21	47.61	47.61	28,700
Feb 15, 2024	48.25	48.25	47.24	48.00	48.00	34,600
Feb 14, 2024	48.14	48.15	46.79	48.01	48.01	37,100
Feb 13, 2024	48.10	48.10	46.05	47.69	47.69	80,000
Feb 12, 2024	47.55	48.60	46.96	47.95	47.95	72,500
Feb 9, 2024	45.59	47.55	45.59	47.55	47.55	85,600
Feb 8, 2024	44.75	46.00	44.75	45.87	45.87	20,900
Feb 7, 2024	45.48	45.78	44.00	45.50	45.50	34,300
Feb 6, 2024	45.60	45.79	44.64	44.90	44.90	16,500
Feb 5, 2024	45.50	45.66	44.79	45.23	45.23	20,500
Feb 2, 2024	44.98	46.00	43.01	45.76	45.76	266,900
Feb 1, 2024	43.67	45.29	43.20	45.11	45.11	34,900
Jan 31, 2024	44.56	44.56	43.33	43.43	43.43	30,600
Jan 30, 2024	44.84	44.84	43.16	44.30	44.30	55,100
Jan 29, 2024	45.56	45.70	41.83	45.53	45.53	273,500
Jan 26, 2024	46.27	46.28	44.63	45.60	45.60	69,500
Jan 25, 2024	46.20	46.20	45.00	45.99	45.99	67,500

6696.TWO Lin BioScience, Inc.

152.00

+4.47%

GYRE Gyre Therapeutics, Inc.

11.19

+5.57%

DNTH Dianthus Therapeutics, Inc.

21.21

-4.80%

CRGX CARGO Therapeutics, Inc.

13.46

-2.75%

CYCCP Cyclacel Pharmaceuticals, Inc.

8.50

+22.30%

PCVX Vaxcyte, Inc.

89.64

-0.37%

6564.TWO Enimmune corporation

26.15

0.00%

6945.TWO AP Biosciences Inc

50.90

+0.20%

COYA Coya Therapeutics, Inc.

5.90

-1.01%

ANAB AnaptysBio, Inc.

16.85

+1.32%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Belite Bio, Inc (BLTE)

Related Tickers