Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 8.380 8.440 8.250 8.360 298,309 +0.15(+1.83%)
Jul 15, 2024 8.100 8.310 8.100 8.210 296,169 +0.11(+1.36%)
Jul 12, 2024 8.000 8.290 7.970 8.100 400,133 +0.10(+1.25%)
Jul 11, 2024 7.780 8.100 7.750 8.000 491,266 +0.20(+2.56%)
Jul 10, 2024 7.870 7.917 7.690 7.800 172,669 +0.00(+0.00%)
Jul 09, 2024 7.420 7.860 7.392 7.800 294,039 +0.41(+5.55%)
Jul 08, 2024 7.440 7.600 7.380 7.390 213,908 +0.00(+0.00%)
Jul 05, 2024 7.230 7.500 7.170 7.390 177,877 -0.01(-0.14%)
Jul 03, 2024 7.650 7.670 7.380 7.400 60,418 -0.25(-3.27%)
Jul 02, 2024 7.400 7.880 7.280 7.650 236,346 +0.25(+3.38%)
Jul 01, 2024 7.530 7.540 7.340 7.400 151,941 -0.07(-0.94%)
Jun 28, 2024 7.480 7.550 7.320 7.470 2,057,148 +0.08(+1.08%)
Jun 27, 2024 7.390 7.560 7.260 7.390 166,215 -0.06(-0.81%)
Jun 26, 2024 7.220 7.470 7.115 7.450 144,838 +0.22(+3.04%)
Jun 25, 2024 7.330 7.590 7.190 7.230 153,543 -0.12(-1.63%)
Jun 24, 2024 7.400 7.400 7.100 7.350 303,566 +0.05(+0.68%)
Jun 21, 2024 6.640 7.706 6.640 7.300 853,818 +0.69(+10.44%)
Jun 20, 2024 6.530 6.651 6.400 6.610 112,757 +0.06(+0.92%)
Jun 18, 2024 6.650 6.670 6.000 6.550 3,473,427 -0.10(-1.50%)
Jun 17, 2024 6.370 6.660 6.370 6.650 75,333 +0.27(+4.23%)
Jun 14, 2024 6.640 6.650 6.320 6.380 58,602 -0.27(-4.06%)
Jun 13, 2024 6.610 6.700 6.540 6.650 67,749 +0.02(+0.30%)
Jun 12, 2024 6.310 6.640 6.310 6.630 101,072 +0.41(+6.59%)
Jun 11, 2024 6.410 6.440 6.180 6.220 78,209 -0.22(-3.42%)
Jun 10, 2024 6.700 6.730 6.140 6.440 198,684 -0.25(-3.74%)
Jun 07, 2024 6.700 6.710 6.490 6.690 145,857 -0.04(-0.59%)
Jun 06, 2024 6.670 6.850 6.670 6.730 374,731 +0.04(+0.60%)
Jun 05, 2024 6.700 6.720 6.630 6.690 186,231 +0.00(+0.00%)
Jun 04, 2024 6.690 6.730 6.630 6.690 162,880 -0.01(-0.15%)
Jun 03, 2024 6.700 6.710 6.510 6.700 178,893 +0.04(+0.60%)
May 31, 2024 6.590 6.740 6.320 6.660 289,175 +0.10(+1.52%)
May 30, 2024 6.680 6.790 6.540 6.560 119,952 -0.16(-2.38%)
May 29, 2024 6.470 6.750 6.400 6.720 289,142 +0.13(+1.97%)
May 28, 2024 6.370 6.720 6.370 6.590 259,446 +0.24(+3.78%)
May 24, 2024 5.980 6.550 5.970 6.350 202,120 +0.45(+7.63%)
May 23, 2024 5.830 6.010 5.760 5.900 147,642 +0.07(+1.20%)
May 22, 2024 5.580 5.860 5.570 5.830 59,490 +0.26(+4.67%)
May 21, 2024 5.540 5.670 5.470 5.570 122,667 -0.07(-1.24%)
May 20, 2024 5.370 5.850 5.150 5.640 417,157 -0.11(-1.91%)
May 17, 2024 5.870 5.940 5.750 5.750 55,373 -0.09(-1.54%)
May 16, 2024 5.890 5.900 5.750 5.840 100,717 +0.01(+0.17%)
May 15, 2024 6.030 6.030 5.820 5.830 43,988 -0.12(-2.02%)
May 14, 2024 5.950 6.090 5.900 5.950 76,505 -0.06(-1.00%)
May 13, 2024 6.180 6.210 5.940 6.010 99,030 -0.11(-1.80%)
May 10, 2024 6.250 6.450 6.090 6.120 119,290 -0.13(-2.08%)
May 09, 2024 6.180 6.500 6.150 6.250 283,455 +0.18(+2.97%)
May 08, 2024 5.880 6.120 5.590 6.070 131,745 +0.30(+5.20%)
May 07, 2024 6.130 6.250 5.730 5.770 108,300 -0.29(-4.79%)
May 06, 2024 6.020 6.185 5.920 6.060 69,094 +0.05(+0.83%)
May 03, 2024 5.860 6.090 5.710 6.010 44,811 +0.23(+3.98%)
May 02, 2024 5.660 5.789 5.520 5.780 59,855 +0.13(+2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.