biote Corp. Class A BTMD
NASDAQ · Amerika Birleşik Devletleri · Sağlık Hizmetleri
$1,16-0,05 (-%4,13)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,16 | -%4,13 | $1,20 | $1,21 | $1,15 | 154,40K |
| 2026-09-30 | $1,21 | -%2,42 | $1,22 | $1,24 | $1,20 | 36,60K |
| 2026-09-29 | $1,24 | +%0,81 | $1,24 | $1,26 | $1,22 | 67,20K |
| 2026-09-28 | $1,23 | +%0,82 | $1,20 | $1,25 | $1,15 | 62,90K |
| 2026-09-25 | $1,22 | -%0,81 | $1,22 | $1,26 | $1,22 | 52,40K |
| 2026-09-24 | $1,23 | -%5,38 | $1,30 | $1,31 | $1,21 | 269,50K |
| 2026-09-23 | $1,30 | -%1,52 | $1,32 | $1,33 | $1,26 | 69,00K |
| 2026-09-22 | $1,32 | -%0,38 | $1,36 | $1,36 | $1,31 | 96,10K |
| 2026-09-21 | $1,33 | -%2,57 | $1,38 | $1,40 | $1,32 | 125,40K |
| 2026-09-18 | $1,36 | +%0,74 | $1,35 | $1,40 | $1,33 | 147,40K |
| 2026-09-17 | $1,35 | +%0,75 | $1,36 | $1,42 | $1,34 | 140,80K |
| 2026-09-16 | $1,34 | -%3,60 | $1,43 | $1,43 | $1,33 | 69,20K |
| 2026-09-15 | $1,39 | -%0,71 | $1,40 | $1,46 | $1,38 | 271,00K |
| 2026-09-14 | $1,40 | +%5,26 | $1,33 | $1,41 | $1,33 | 174,60K |
| 2026-09-11 | $1,33 | +%1,53 | $1,32 | $1,40 | $1,32 | 138,40K |
| 2026-09-10 | $1,31 | -%9,66 | $1,45 | $1,45 | $1,30 | 298,60K |
| 2026-09-09 | $1,45 | -%3,97 | $1,51 | $1,51 | $1,44 | 59,50K |
| 2026-09-08 | $1,51 | -%2,27 | $1,53 | $1,56 | $1,45 | 119,50K |
| 2026-09-04 | $1,54 | -%0,32 | $1,55 | $1,60 | $1,51 | 77,40K |
| 2026-09-03 | $1,55 | -%8,28 | $1,70 | $1,71 | $1,51 | 88,10K |
| 2026-09-02 | $1,69 | +%1,20 | $1,67 | $1,80 | $1,63 | 585,10K |
| 2026-09-01 | $1,67 | +%1,83 | $1,63 | $1,69 | $1,56 | 690,70K |
| 2026-08-31 | $1,64 | +%4,46 | $1,57 | $1,66 | $1,53 | 314,00K |
| 2026-08-28 | $1,57 | -%3,68 | $1,63 | $1,69 | $1,57 | 141,90K |
| 2026-08-27 | $1,63 | +%5,16 | $1,55 | $1,66 | $1,52 | 708,20K |
| 2026-08-26 | $1,55 | -%1,90 | $1,59 | $1,61 | $1,54 | 60,10K |
| 2026-08-25 | $1,58 | +%0,64 | $1,57 | $1,63 | $1,52 | 195,30K |
| 2026-08-24 | $1,57 | -%2,48 | $1,61 | $1,67 | $1,45 | 216,40K |
| 2026-08-21 | $1,61 | +%8,78 | $1,48 | $1,62 | $1,48 | 274,90K |
| 2026-08-20 | $1,48 | +%8,82 | $1,36 | $1,68 | $1,36 | 2,17M |
| 2026-08-19 | $1,36 | +%4,62 | $1,33 | $1,39 | $1,33 | 91,40K |
| 2026-08-18 | $1,30 | -%5,11 | $1,40 | $1,40 | $1,30 | 230,20K |
| 2026-08-17 | $1,37 | -%6,80 | $1,49 | $1,51 | $1,36 | 161,40K |
| 2026-08-14 | $1,47 | -%1,34 | $1,47 | $1,50 | $1,46 | 110,80K |
| 2026-08-13 | $1,49 | +%4,93 | $1,54 | $1,56 | $1,47 | 209,70K |
| 2026-08-12 | $1,42 | -%7,79 | $1,55 | $1,55 | $1,40 | 191,30K |
| 2026-08-11 | $1,54 | %0,00 | $1,54 | $1,60 | $1,51 | 59,60K |
| 2026-08-10 | $1,54 | +%4,05 | $1,51 | $1,59 | $1,45 | 317,10K |
| 2026-08-07 | $1,48 | -%9,20 | $1,66 | $1,74 | $1,46 | 357,40K |
| 2026-08-06 | $1,63 | -%27,88 | $1,91 | $1,92 | $1,54 | 705,00K |
| 2026-08-05 | $2,26 | -%0,44 | $2,21 | $2,35 | $2,15 | 81,40K |
| 2026-08-04 | $2,27 | -%0,87 | $2,28 | $2,31 | $2,25 | 60,40K |
| 2026-08-03 | $2,29 | +%1,78 | $2,28 | $2,31 | $2,19 | 127,20K |
| 2026-07-31 | $2,25 | +%1,35 | $2,28 | $2,29 | $2,22 | 78,60K |
| 2026-07-30 | $2,22 | +%8,82 | $2,03 | $2,25 | $2,03 | 141,50K |
| 2026-07-29 | $2,04 | -%8,93 | $2,23 | $2,36 | $1,98 | 661,00K |
| 2026-07-28 | $2,24 | -%3,86 | $2,33 | $2,35 | $2,22 | 63,10K |
| 2026-07-27 | $2,33 | +%2,19 | $2,27 | $2,39 | $2,27 | 203,80K |
| 2026-07-24 | $2,28 | +%1,33 | $2,24 | $2,30 | $2,22 | 196,40K |
| 2026-07-23 | $2,25 | -%4,26 | $2,35 | $2,35 | $2,25 | 68,70K |
| 2026-07-22 | $2,35 | -%6,75 | $2,53 | $2,53 | $2,34 | 45,00K |
| 2026-07-21 | $2,52 | +%1,20 | $2,48 | $2,60 | $2,41 | 209,60K |
| 2026-07-20 | $2,49 | +%2,47 | $2,42 | $2,55 | $2,34 | 209,80K |
| 2026-07-17 | $2,43 | +%2,10 | $2,38 | $2,53 | $2,29 | 298,40K |
| 2026-07-16 | $2,38 | +%9,68 | $2,21 | $2,39 | $2,19 | 320,40K |
| 2026-07-15 | $2,17 | -%0,91 | $2,19 | $2,27 | $2,10 | 261,00K |
| 2026-07-14 | $2,19 | -%5,60 | $2,30 | $2,34 | $2,17 | 194,00K |
| 2026-07-13 | $2,32 | -%0,43 | $2,33 | $2,40 | $2,25 | 185,60K |
| 2026-07-10 | $2,33 | +%2,19 | $2,29 | $2,35 | $2,25 | 105,90K |
| 2026-07-09 | $2,28 | +%0,88 | $2,27 | $2,29 | $2,20 | 155,50K |
| 2026-07-08 | $2,26 | +%0,44 | $2,23 | $2,28 | $2,16 | 142,20K |
| 2026-07-07 | $2,25 | -%1,32 | $2,29 | $2,34 | $2,24 | 245,20K |
| 2026-07-06 | $2,28 | +%5,07 | $2,14 | $2,30 | $2,14 | 260,30K |
| 2026-07-02 | $2,17 | +%9,05 | $2,01 | $2,20 | $2,01 | 265,10K |
| 2026-07-01 | $1,99 | +%5,29 | $1,87 | $2,04 | $1,87 | 246,10K |
| 2026-06-30 | $1,89 | +%13,17 | $1,66 | $1,92 | $1,66 | 537,70K |
| 2026-06-29 | $1,67 | -%6,70 | $1,80 | $1,85 | $1,63 | 715,20K |
| 2026-06-26 | $1,79 | -%8,67 | $1,97 | $2,09 | $1,77 | 3,25M |
| 2026-06-25 | $1,96 | -%6,67 | $2,10 | $2,21 | $1,95 | 392,00K |
| 2026-06-24 | $2,10 | -%2,33 | $2,14 | $2,22 | $2,07 | 451,20K |
| 2026-06-23 | $2,15 | -%4,44 | $2,27 | $2,29 | $2,14 | 215,00K |
| 2026-06-22 | $2,25 | -%0,44 | $2,25 | $2,30 | $2,19 | 227,90K |
| 2026-06-18 | $2,26 | -%0,44 | $2,29 | $2,34 | $2,19 | 160,90K |
| 2026-06-17 | $2,27 | +%3,65 | $2,18 | $2,30 | $2,16 | 153,30K |
| 2026-06-16 | $2,19 | -%2,67 | $2,28 | $2,28 | $2,12 | 198,80K |
| 2026-06-15 | $2,25 | -%8,54 | $2,45 | $2,50 | $2,24 | 227,00K |
| 2026-06-12 | $2,46 | +%1,23 | $2,42 | $2,49 | $2,38 | 223,40K |
| 2026-06-11 | $2,43 | +%7,05 | $2,31 | $2,43 | $2,26 | 153,10K |
| 2026-06-10 | $2,27 | +%2,71 | $2,21 | $2,30 | $2,21 | 133,10K |
| 2026-06-09 | $2,21 | -%5,56 | $2,37 | $2,42 | $2,17 | 482,80K |
| 2026-06-08 | $2,34 | %0,00 | $2,32 | $2,39 | $2,25 | 107,50K |
| 2026-06-05 | $2,34 | -%0,85 | $2,38 | $2,38 | $2,33 | 77,00K |
| 2026-06-04 | $2,36 | +%11,85 | $2,11 | $2,39 | $2,11 | 251,60K |
| 2026-06-03 | $2,11 | -%1,86 | $2,13 | $2,16 | $2,05 | 192,00K |
| 2026-06-02 | $2,15 | +%1,90 | $2,11 | $2,20 | $2,06 | 217,60K |
| 2026-06-01 | $2,11 | +%5,50 | $1,98 | $2,13 | $1,93 | 263,50K |
| 2026-05-29 | $2,00 | -%1,96 | $2,02 | $2,03 | $1,95 | 119,40K |
| 2026-05-28 | $2,04 | +%2,00 | $1,97 | $2,09 | $1,93 | 289,70K |
| 2026-05-27 | $2,00 | +%4,17 | $1,90 | $2,02 | $1,90 | 220,50K |
| 2026-05-26 | $1,92 | -%3,52 | $1,97 | $2,00 | $1,88 | 308,40K |