OTC Markets EXMKT - Delayed Quote USD

Better Therapeutics, Inc. (BTTX)

Compare
0.0001 0.0000 (0.00%)
At close: December 20 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 40,512
Dec 19, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 71,838
Dec 18, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 23,734
Dec 17, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 11,942
Dec 16, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 26,608
Dec 13, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 41,018
Dec 12, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 11,626
Dec 11, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 5,200
Dec 10, 2024 0.0001 0.0010 0.0001 0.0010 0.0010 49,574
Dec 9, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 306,315
Dec 6, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 5, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 4, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 3, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 165,326
Dec 2, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 29, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 27, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 26, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 25, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 22, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 21, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 20, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 19, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 18, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 15, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 14, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 13, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 12, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 11, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 9,453
Nov 8, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 191,752
Nov 7, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 6, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 5, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 4, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 1, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 31, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 30, 2024 0.0001 0.0002 0.0001 0.0001 0.0001 243,100
Oct 29, 2024 0.0001 0.0002 0.0001 0.0002 0.0002 20,100
Oct 28, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 51,154
Oct 25, 2024 0.0002 0.0002 0.0001 0.0001 0.0001 1,432
Oct 24, 2024 0.0001 0.0002 0.0001 0.0002 0.0002 820
Oct 23, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 876
Oct 22, 2024 0.0001 0.0002 0.0001 0.0002 0.0002 21,363
Oct 21, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 476
Oct 18, 2024 0.0001 0.0002 0.0001 0.0002 0.0002 9,542
Oct 17, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 30,420
Oct 16, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 192
Oct 15, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 6,654
Oct 14, 2024 0.0001 0.0002 0.0001 0.0002 0.0002 19,527
Oct 11, 2024 0.0001 0.0010 0.0001 0.0010 0.0010 26,581
Oct 10, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 9, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 10,725
Oct 8, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 7, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 26,757
Oct 4, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 3, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 2, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 1, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 203
Sep 30, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 20,443
Sep 27, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 3,324
Sep 26, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 25, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 2,325
Sep 24, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 12,488
Sep 23, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 84,151
Sep 20, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 19, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 20,031
Sep 18, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 51,643
Sep 17, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 16, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 13, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 18,650
Sep 12, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 11, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 10, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 9, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 6, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 1,591
Sep 5, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 12,000
Sep 4, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 3, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 30, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 9,054
Aug 29, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 1,001
Aug 28, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 10,371
Aug 27, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 26, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 23, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 142
Aug 22, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 180
Aug 21, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 1,397
Aug 20, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 169,758
Aug 19, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 16, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 15, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 14, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 13, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 12, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 9, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 8, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 7, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 2,042
Aug 6, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 21,715
Aug 5, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 259,914
Aug 2, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Aug 1, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Jul 31, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 54,718
Jul 30, 2024 0.0060 0.0060 0.0050 0.0060 0.0060 72,626
Jul 29, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jul 26, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 1,076
Jul 25, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jul 24, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 131
Jul 23, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 10,647
Jul 22, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jul 19, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 2,800
Jul 18, 2024 0.0108 0.0108 0.0108 0.0108 0.0108 -
Jul 17, 2024 0.0108 0.0108 0.0108 0.0108 0.0108 -
Jul 16, 2024 0.0109 0.0160 0.0108 0.0108 0.0108 68,182
Jul 15, 2024 0.0089 0.0118 0.0089 0.0117 0.0117 430,635
Jul 12, 2024 0.0080 0.0130 0.0080 0.0105 0.0105 147,575
Jul 11, 2024 0.0102 0.0178 0.0100 0.0110 0.0110 1,879,237
Jul 10, 2024 0.0102 0.0125 0.0102 0.0102 0.0102 33,146
Jul 9, 2024 0.0125 0.0125 0.0100 0.0100 0.0100 43,891
Jul 8, 2024 0.0144 0.0144 0.0125 0.0125 0.0125 16,382
Jul 5, 2024 0.0100 0.0144 0.0100 0.0144 0.0144 245,366
Jul 3, 2024 0.0113 0.0130 0.0100 0.0100 0.0100 44,743
Jul 2, 2024 0.0114 0.0145 0.0101 0.0113 0.0113 261,939
Jul 1, 2024 0.0125 0.0125 0.0100 0.0114 0.0114 175,448
Jun 28, 2024 0.0111 0.0160 0.0111 0.0125 0.0125 485,049
Jun 27, 2024 0.0096 0.0325 0.0096 0.0110 0.0110 4,468,668
Jun 26, 2024 0.0080 0.0115 0.0080 0.0096 0.0096 358,472
Jun 25, 2024 0.0088 0.0113 0.0075 0.0075 0.0075 195,818
Jun 24, 2024 0.0060 0.0110 0.0060 0.0110 0.0110 46,928
Jun 21, 2024 0.0061 0.0074 0.0060 0.0067 0.0067 68,746
Jun 20, 2024 0.0073 0.0100 0.0060 0.0061 0.0061 372,098
Jun 18, 2024 0.0078 0.0086 0.0072 0.0073 0.0073 124,842
Jun 17, 2024 0.0072 0.0110 0.0072 0.0074 0.0074 157,188
Jun 14, 2024 0.0072 0.0100 0.0072 0.0073 0.0073 134,164
Jun 13, 2024 0.0079 0.0100 0.0079 0.0081 0.0081 118,327
Jun 12, 2024 0.0091 0.0097 0.0090 0.0090 0.0090 81,218
Jun 11, 2024 0.0079 0.0102 0.0079 0.0091 0.0091 84,604
Jun 10, 2024 0.0096 0.0125 0.0083 0.0110 0.0110 125,449
Jun 7, 2024 0.0095 0.0125 0.0095 0.0096 0.0096 35,735
Jun 6, 2024 0.0116 0.0125 0.0095 0.0104 0.0104 85,695
Jun 5, 2024 0.0109 0.0109 0.0075 0.0095 0.0095 98,648
Jun 4, 2024 0.0085 0.0109 0.0085 0.0085 0.0085 87,102
Jun 3, 2024 0.0103 0.0125 0.0060 0.0098 0.0098 252,767
May 31, 2024 0.0118 0.0121 0.0080 0.0110 0.0110 154,258
May 30, 2024 0.0078 0.0118 0.0072 0.0115 0.0115 239,629
May 29, 2024 0.0085 0.0110 0.0072 0.0100 0.0100 205,527
May 28, 2024 0.0072 0.0110 0.0072 0.0084 0.0084 324,023
May 24, 2024 0.0097 0.0102 0.0072 0.0081 0.0081 190,448
May 23, 2024 0.0125 0.0125 0.0100 0.0100 0.0100 318,757
May 22, 2024 0.0103 0.0125 0.0100 0.0100 0.0100 169,189
May 21, 2024 0.0111 0.0125 0.0103 0.0110 0.0110 183,593
May 20, 2024 0.0125 0.0125 0.0110 0.0120 0.0120 149,039
May 17, 2024 0.0130 0.0130 0.0103 0.0111 0.0111 133,960
May 16, 2024 0.0103 0.0140 0.0103 0.0125 0.0125 233,343
May 15, 2024 0.0149 0.0149 0.0100 0.0110 0.0110 121,011
May 14, 2024 0.0150 0.0150 0.0080 0.0149 0.0149 40,836
May 13, 2024 0.0100 0.0122 0.0085 0.0122 0.0122 37,935
May 10, 2024 0.0135 0.0150 0.0100 0.0109 0.0109 64,109
May 9, 2024 0.0115 0.0115 0.0090 0.0115 0.0115 77,825
May 8, 2024 0.0099 0.0150 0.0076 0.0091 0.0091 109,695
May 7, 2024 0.0149 0.0160 0.0100 0.0100 0.0100 545,850
May 6, 2024 0.0113 0.0169 0.0100 0.0117 0.0117 114,573
May 3, 2024 0.0113 0.0113 0.0096 0.0100 0.0100 143,385
May 2, 2024 0.0111 0.0119 0.0111 0.0113 0.0113 181,459
May 1, 2024 0.0143 0.0150 0.0111 0.0113 0.0113 191,145
Apr 30, 2024 0.0120 0.0150 0.0120 0.0130 0.0130 43,217
Apr 29, 2024 0.0095 0.0132 0.0095 0.0120 0.0120 238,785
Apr 26, 2024 0.0090 0.0120 0.0090 0.0100 0.0100 92,696
Apr 25, 2024 0.0080 0.0150 0.0080 0.0090 0.0090 547,883
Apr 24, 2024 0.0060 0.0119 0.0060 0.0078 0.0078 887,792
Apr 23, 2024 0.0064 0.0096 0.0060 0.0060 0.0060 337,042
Apr 22, 2024 0.0070 0.0075 0.0061 0.0061 0.0061 299,438
Apr 19, 2024 0.0054 0.0099 0.0054 0.0062 0.0062 264,348
Apr 18, 2024 0.0090 0.0118 0.0080 0.0080 0.0080 272,573
Apr 17, 2024 0.0092 0.0092 0.0078 0.0090 0.0090 175,360
Apr 16, 2024 0.0097 0.0118 0.0078 0.0093 0.0093 254,839
Apr 15, 2024 0.0130 0.0130 0.0096 0.0099 0.0099 808,496
Apr 12, 2024 0.0109 0.0135 0.0090 0.0119 0.0119 566,711
Apr 11, 2024 0.0100 0.0119 0.0100 0.0100 0.0100 343,156
Apr 10, 2024 0.0095 0.0135 0.0095 0.0110 0.0110 279,300
Apr 9, 2024 0.0087 0.0130 0.0086 0.0087 0.0087 842,405
Apr 8, 2024 0.0084 0.0111 0.0084 0.0086 0.0086 545,210
Apr 5, 2024 0.0080 0.0127 0.0050 0.0099 0.0099 2,051,048
Apr 4, 2024 0.0109 0.0125 0.0069 0.0079 0.0079 910,949
Apr 3, 2024 0.0119 0.0134 0.0110 0.0110 0.0110 1,833,238
Apr 2, 2024 0.0120 0.0139 0.0119 0.0119 0.0119 591,177
Apr 1, 2024 0.0145 0.0169 0.0114 0.0139 0.0139 905,389
Mar 28, 2024 0.0130 0.0160 0.0127 0.0140 0.0140 899,375
Mar 27, 2024 0.0138 0.0175 0.0125 0.0129 0.0129 620,586
Mar 26, 2024 0.0175 0.0175 0.0134 0.0137 0.0137 1,637,871
Mar 25, 2024 0.0210 0.0220 0.0150 0.0175 0.0175 1,121,041
Mar 22, 2024 0.0144 0.0240 0.0131 0.0206 0.0206 2,352,431
Mar 21, 2024 0.0147 0.0150 0.0120 0.0135 0.0135 1,880,318
Mar 20, 2024 0.0158 0.0160 0.0120 0.0144 0.0144 3,338,647
Mar 19, 2024 0.0176 0.0199 0.0156 0.0156 0.0156 2,344,343
Mar 18, 2024 0.0300 0.0300 0.0171 0.0195 0.0195 12,542,868
Mar 15, 2024 0.0716 0.0950 0.0423 0.0446 0.0446 204,525,202
Mar 14, 2024 0.0503 0.0900 0.0308 0.0350 0.0350 47,438,778
Mar 13, 2024 0.2020 0.2140 0.1867 0.2040 0.2040 1,362,610
Mar 12, 2024 0.2096 0.2125 0.1827 0.2009 0.2009 1,136,671
Mar 11, 2024 0.2200 0.2200 0.1924 0.2010 0.2010 2,000,097
Mar 8, 2024 0.1936 0.2200 0.1902 0.2150 0.2150 2,939,489
Mar 7, 2024 0.1764 0.2000 0.1748 0.1922 0.1922 2,565,296
Mar 6, 2024 0.1800 0.1828 0.1700 0.1800 0.1800 1,414,763
Mar 5, 2024 0.2000 0.2000 0.1702 0.1800 0.1800 2,675,920
Mar 4, 2024 0.1860 0.1969 0.1782 0.1941 0.1941 2,900,987
Mar 1, 2024 0.1641 0.1860 0.1588 0.1835 0.1835 6,652,270
Feb 29, 2024 0.1660 0.1700 0.1562 0.1587 0.1587 1,542,651
Feb 28, 2024 0.1650 0.1718 0.1610 0.1670 0.1670 1,223,178
Feb 27, 2024 0.1609 0.1699 0.1571 0.1650 0.1650 1,116,632
Feb 26, 2024 0.1599 0.1631 0.1542 0.1570 0.1570 913,085
Feb 23, 2024 0.1500 0.1639 0.1500 0.1639 0.1639 1,528,799
Feb 22, 2024 0.1596 0.1668 0.1535 0.1560 0.1560 1,787,195
Feb 21, 2024 0.1722 0.1722 0.1520 0.1633 0.1633 2,398,302
Feb 20, 2024 0.2350 0.2400 0.1600 0.1696 0.1696 13,858,904
Feb 16, 2024 0.1979 0.2207 0.1900 0.2185 0.2185 1,758,226
Feb 15, 2024 0.1900 0.2050 0.1843 0.2040 0.2040 1,255,145
Feb 14, 2024 0.1743 0.1920 0.1700 0.1900 0.1900 1,596,735
Feb 13, 2024 0.1783 0.1800 0.1616 0.1716 0.1716 1,646,736
Feb 12, 2024 0.1600 0.1789 0.1520 0.1700 0.1700 2,722,550
Feb 9, 2024 0.1615 0.1647 0.1500 0.1510 0.1510 2,107,565
Feb 8, 2024 0.1720 0.1738 0.1532 0.1648 0.1648 1,527,906
Feb 7, 2024 0.1700 0.1798 0.1699 0.1702 0.1702 814,233
Feb 6, 2024 0.2000 0.2350 0.1600 0.1750 0.1750 7,098,644
Feb 5, 2024 0.1884 0.2000 0.1816 0.1948 0.1948 1,336,411
Feb 2, 2024 0.1900 0.1940 0.1850 0.1905 0.1905 993,029
Feb 1, 2024 0.1923 0.1998 0.1880 0.1960 0.1960 1,243,191
Jan 31, 2024 0.1922 0.2030 0.1816 0.1892 0.1892 1,893,806
Jan 30, 2024 0.1970 0.1985 0.1864 0.1915 0.1915 576,935
Jan 29, 2024 0.1900 0.2000 0.1810 0.1980 0.1980 1,145,970
Jan 26, 2024 0.1910 0.1910 0.1760 0.1865 0.1865 1,290,454
Jan 25, 2024 0.1852 0.2000 0.1835 0.1855 0.1855 1,590,362
Jan 24, 2024 0.2078 0.2100 0.1811 0.1848 0.1848 2,011,407
Jan 23, 2024 0.2125 0.2200 0.1968 0.2021 0.2021 1,316,238
Jan 22, 2024 0.2125 0.2259 0.2000 0.2000 0.2000 766,485
Jan 19, 2024 0.2300 0.2300 0.2035 0.2093 0.2093 773,612
Jan 18, 2024 0.2040 0.2499 0.2000 0.2247 0.2247 1,085,250
Jan 17, 2024 0.2134 0.2147 0.1920 0.2052 0.2052 1,583,630
Jan 16, 2024 0.2283 0.2283 0.1963 0.2145 0.2145 2,018,163
Jan 12, 2024 0.2500 0.2530 0.2250 0.2333 0.2333 2,397,997
Jan 11, 2024 0.2525 0.2725 0.2308 0.2589 0.2589 7,480,812
Jan 10, 2024 0.2300 0.2360 0.2200 0.2330 0.2330 4,163,094
Jan 9, 2024 0.2000 0.2431 0.1912 0.2300 0.2300 7,214,645
Jan 8, 2024 0.1700 0.2050 0.1650 0.1975 0.1975 7,466,288
Jan 5, 2024 0.1660 0.1790 0.1640 0.1699 0.1699 1,066,583
Jan 4, 2024 0.1705 0.1850 0.1607 0.1697 0.1697 3,836,300
Jan 3, 2024 0.1750 0.1860 0.1650 0.1740 0.1740 2,672,991
Jan 2, 2024 0.2030 0.2036 0.1755 0.1827 0.1827 11,021,407
Dec 29, 2023 0.1857 0.1980 0.1830 0.1950 0.1950 341,387
Dec 28, 2023 0.1825 0.1948 0.1800 0.1860 0.1860 686,551
Dec 27, 2023 0.1800 0.1996 0.1750 0.1788 0.1788 350,561
Dec 26, 2023 0.1712 0.1899 0.1601 0.1843 0.1843 839,889
Dec 22, 2023 0.1832 0.1832 0.1600 0.1765 0.1765 654,734
Dec 21, 2023 0.1900 0.1989 0.1606 0.1749 0.1749 1,009,940

Related Tickers

AMGXF AnGes, Inc.
0.4087
0.00%
 
NEVPF Abliva AB (publ)
0.0360
0.00%
 
SPHDF Santhera Pharmaceuticals Holding AG
9.42
0.00%
 
PMVP PMV Pharmaceuticals, Inc.
1.5000
0.00%
 
ABVC ABVC BioPharma, Inc.
0.5240
+1.22%
 
ATHXQ Athersys, Inc.
0.0000
0.00%
 
TCBPW TC Biopharm (Holdings) Plc
0.0151
+37.27%
 
KTTA Pasithea Therapeutics Corp.
2.6300
-1.50%
 
ARDS Aridis Pharmaceuticals, Inc.
0.0001
0.00%
 
GRTX Galera Therapeutics, Inc.
0.0310
+6.90%