Better Therapeutics Inc (BTTX)

BTTX
🏛️ アメリカ →
0.01
最終更新: 2024-07-31
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 4.96 5.14 4.61 4.65 0.1M
2021-12-30 5.42 5.42 4.91 4.92 0.2M
2021-12-29 5.20 5.40 5.03 5.40 0.1M
2021-12-28 5.23 5.32 4.96 5.21 0.1M
2021-12-27 5.23 5.64 5.07 5.39 0.8M
2021-12-23 4.67 5.15 4.43 5.12 0.2M
2021-12-22 4.64 4.79 4.41 4.60 0.2M
2021-12-21 4.65 4.72 4.50 4.67 0.2M
2021-12-20 4.60 4.73 4.50 4.65 0.2M
2021-12-17 5.05 5.22 4.58 4.58 0.4M
2021-12-16 5.12 5.22 4.82 4.93 0.2M
2021-12-15 4.90 5.07 4.50 5.01 0.2M
2021-12-14 5.35 5.53 4.69 4.78 0.5M
2021-12-13 5.46 5.86 5.39 5.42 0.3M
2021-12-10 5.96 6.26 5.54 5.64 0.3M
2021-12-09 7.02 7.03 5.89 5.89 0.4M
2021-12-08 6.92 7.10 6.72 7.08 0.1M
2021-12-07 7.01 7.19 6.80 6.83 0.3M
2021-12-06 6.41 6.99 6.34 6.82 0.4M
2021-12-03 6.66 6.71 6.24 6.55 0.3M
2021-12-02 6.84 6.88 6.27 6.64 0.4M
2021-12-01 7.04 7.30 6.58 6.68 0.3M
2021-11-30 6.94 7.13 6.01 7.09 0.5M
2021-11-29 6.80 7.18 6.66 7.06 0.6M
2021-11-26 7.10 7.37 6.52 7.21 0.6M
2021-11-24 6.63 10.30 6.63 7.68 12.9M
2021-11-23 6.92 7.28 6.36 6.41 0.3M
2021-11-22 7.36 7.40 6.66 6.94 0.2M
2021-11-19 7.15 7.57 7.15 7.44 0.3M
2021-11-18 7.45 7.85 6.92 7.25 0.6M
2021-11-17 8.23 8.37 7.10 7.43 0.8M
2021-11-16 8.30 8.49 8.01 8.17 0.3M
2021-11-15 9.41 9.41 8.11 8.73 0.7M
2021-11-12 9.70 9.90 9.28 9.60 0.3M
2021-11-11 10.10 10.21 9.50 9.94 0.3M
2021-11-10 10.20 10.76 9.92 10.14 0.7M
2021-11-09 9.98 10.44 9.90 10.15 0.4M
2021-11-08 9.82 10.64 9.80 10.15 0.8M
2021-11-05 11.70 11.98 10.20 10.25 1.0M
2021-11-04 13.54 15.48 12.12 12.35 4.8M
2021-11-03 11.70 14.80 11.50 12.25 4.3M
2021-11-02 13.63 14.50 11.36 11.50 4.8M
2021-11-01 13.86 29.40 11.86 17.14 98.8M
2021-10-29 10.04 10.20 8.10 9.30 0.6M
2021-10-28 10.90 10.99 10.20 10.43 0.3M
2021-10-27 10.00 12.00 9.93 10.97 0.9M
2021-10-26 9.90 12.99 9.85 9.99 0.7M
2021-10-25 9.51 9.73 8.50 9.57 0.2M
2021-10-22 9.98 10.85 9.98 9.98 0.1M
2021-10-21 9.98 10.01 9.98 10.00 0.3M
2021-10-20 9.99 10.01 9.98 10.01 0.2M
2021-10-19 9.99 10.00 9.99 10.00 0.0M
2021-10-18 10.00 10.00 9.98 10.00 0.0M
2021-10-15 10.00 10.00 9.99 10.00 0.0M
2021-10-14 10.00 10.00 9.98 9.98 0.0M
2021-10-13 10.00 10.01 9.99 9.99 0.1M
2021-10-12 9.98 9.98 9.98 9.98 0.0M
2021-10-08 9.98 9.98 9.98 9.98 0.0M
2021-10-07 9.97 9.97 9.97 9.97 0.0M
2021-10-06 9.96 9.96 9.96 9.96 0.0M
2021-10-05 9.98 9.99 9.98 9.99 0.1M
2021-10-04 9.98 9.98 9.98 9.98 0.0M
2021-10-01 9.98 9.98 9.98 9.98 0.0M
2021-09-30 9.98 9.98 9.97 9.97 0.0M
2021-09-29 9.98 9.98 9.98 9.98 0.0M
2021-09-28 9.97 9.97 9.97 9.97 0.0M
2021-09-27 9.98 9.99 9.98 9.98 0.0M
2021-09-24 9.97 9.98 9.97 9.98 0.0M
2021-09-23 9.97 9.97 9.97 9.97 0.0M
2021-09-22 9.98 9.98 9.98 9.98 0.0M
2021-09-21 9.97 9.99 9.97 9.99 0.3M
2021-09-20 9.98 9.98 9.96 9.98 0.0M
2021-09-17 9.98 10.00 9.97 9.98 0.7M
2021-09-16 9.98 9.98 9.98 9.98 0.0M
2021-09-15 9.97 9.97 9.96 9.96 0.0M
2021-09-14 9.97 9.98 9.96 9.97 0.3M
2021-09-13 9.97 9.97 9.96 9.97 0.0M
2021-09-10 9.96 9.97 9.96 9.97 0.0M
2021-09-09 9.96 9.99 9.96 9.97 0.0M
2021-09-08 9.96 9.98 9.96 9.96 0.0M
2021-09-07 9.97 9.98 9.95 9.98 0.2M
2021-09-03 9.97 9.98 9.96 9.96 0.0M
2021-09-02 9.97 9.97 9.96 9.97 0.3M
2021-09-01 9.97 9.97 9.96 9.96 0.2M
2021-08-31 9.95 9.97 9.95 9.97 0.2M
2021-08-30 9.95 9.97 9.95 9.97 0.0M
2021-08-27 9.96 9.96 9.95 9.96 0.0M
2021-08-26 9.96 9.98 9.94 9.96 0.1M
2021-08-25 9.95 9.95 9.95 9.95 0.0M
2021-08-23 9.94 9.94 9.94 9.94 0.0M
2021-08-20 9.94 9.94 9.94 9.94 0.0M
2021-08-19 9.94 9.94 9.94 9.94 0.0M
2021-08-17 9.93 9.94 9.93 9.94 0.0M
2021-08-16 9.93 9.95 9.93 9.95 0.0M
2021-08-13 9.93 9.93 9.93 9.93 0.1M
2021-08-12 9.92 9.93 9.92 9.93 0.0M
2021-08-10 9.93 9.93 9.92 9.93 0.1M
2021-08-09 9.93 9.93 9.92 9.92 0.1M
2021-08-06 9.93 9.93 9.92 9.92 0.5M
2021-08-05 9.94 9.94 9.93 9.93 0.2M
2021-08-04 9.93 9.93 9.93 9.93 0.0M
2021-08-03 9.91 9.91 9.91 9.91 0.0M
2021-07-29 9.93 9.93 9.91 9.93 0.0M
2021-07-28 9.93 9.93 9.91 9.91 0.1M
2021-07-27 9.93 9.93 9.93 9.93 0.0M
2021-07-26 9.93 9.93 9.93 9.93 0.1M
2021-07-23 9.92 9.92 9.92 9.92 0.0M
2021-07-19 9.94 9.94 9.94 9.94 0.0M
2021-07-16 9.93 9.95 9.93 9.93 0.0M
2021-07-15 9.93 9.94 9.93 9.93 0.0M
2021-07-14 9.93 9.93 9.92 9.92 0.0M
2021-07-13 9.94 9.95 9.93 9.93 0.0M
2021-07-12 9.94 9.95 9.94 9.95 0.3M
2021-07-09 9.93 9.94 9.92 9.94 0.4M
2021-07-08 9.92 9.94 9.92 9.94 0.1M
2021-07-07 9.93 9.94 9.93 9.94 0.1M
2021-07-06 9.93 9.93 9.93 9.93 0.0M
2021-07-02 9.93 9.93 9.92 9.93 0.0M
2021-07-01 9.93 9.93 9.92 9.93 0.0M
2021-06-30 9.92 9.92 9.92 9.92 0.0M
2021-06-28 9.93 9.93 9.92 9.92 0.0M
2021-06-25 9.95 9.98 9.93 9.93 0.0M
2021-06-24 9.93 9.93 9.92 9.92 0.0M
2021-06-23 9.93 9.93 9.92 9.93 0.0M
2021-06-22 9.92 9.98 9.92 9.98 0.0M
2021-06-17 9.92 9.98 9.92 9.98 0.0M
2021-06-16 9.95 9.95 9.92 9.93 0.0M
2021-06-15 9.93 9.98 9.93 9.96 0.0M
2021-06-14 9.94 9.94 9.94 9.94 0.0M
2021-06-11 9.98 9.99 9.94 9.94 0.0M
2021-06-10 9.98 9.98 9.95 9.97 0.0M
2021-06-09 9.98 10.00 9.98 9.98 0.0M
2021-06-08 9.97 9.98 9.97 9.97 0.0M
2021-06-07 9.96 9.98 9.96 9.97 0.0M
2021-06-04 9.98 9.98 9.96 9.98 0.0M
2021-06-03 9.91 9.98 9.91 9.96 0.0M
2021-06-02 9.97 9.98 9.91 9.98 0.0M
2021-06-01 9.91 9.92 9.91 9.91 0.0M
2021-05-28 9.95 9.98 9.91 9.98 0.0M
2021-05-27 9.92 9.98 9.90 9.90 0.0M
2021-05-26 9.93 9.94 9.93 9.94 0.0M
2021-05-25 9.89 9.90 9.87 9.87 0.0M
2021-05-24 9.89 9.94 9.89 9.89 0.0M
2021-05-21 9.95 9.95 9.90 9.94 0.0M
2021-05-20 9.96 9.96 9.89 9.89 0.0M
2021-05-19 9.89 9.96 9.89 9.89 0.0M
2021-05-18 9.96 9.96 9.95 9.96 0.0M
2021-05-17 9.90 9.96 9.89 9.96 0.0M
2021-05-14 9.89 9.96 9.89 9.96 0.1M
2021-05-13 9.87 9.98 9.87 9.89 0.0M
2021-05-12 9.87 9.90 9.87 9.89 0.0M
2021-05-11 9.92 9.95 9.89 9.89 0.0M
2021-05-10 9.95 9.98 9.89 9.96 0.0M
2021-05-07 9.97 9.98 9.90 9.90 0.0M
2021-05-06 9.94 9.98 9.93 9.93 0.0M
2021-05-05 9.96 9.98 9.90 9.90 0.0M
2021-05-04 9.90 9.96 9.88 9.92 0.1M
2021-05-03 9.96 9.96 9.90 9.90 0.0M
2021-04-30 9.89 9.94 9.88 9.94 0.0M
2021-04-29 9.87 9.92 9.87 9.91 0.0M
2021-04-28 9.87 9.92 9.86 9.89 0.0M
2021-04-27 9.86 9.87 9.86 9.87 0.0M
2021-04-26 9.88 9.91 9.86 9.91 0.2M
2021-04-23 9.96 9.96 9.89 9.89 0.0M
2021-04-22 9.93 9.96 9.87 9.90 0.1M
2021-04-21 9.87 9.93 9.87 9.93 0.0M
2021-04-20 9.88 9.93 9.80 9.93 0.0M
2021-04-19 9.89 9.95 9.82 9.92 0.1M
2021-04-16 9.92 9.95 9.91 9.95 0.0M
2021-04-15 9.96 9.96 9.91 9.95 0.0M
2021-04-14 9.99 10.00 9.92 10.00 0.2M
2021-04-13 9.95 9.99 9.95 9.99 0.0M
2021-04-12 9.97 9.97 9.93 9.95 0.0M
2021-04-09 9.94 9.95 9.91 9.94 0.0M
2021-04-08 9.96 10.00 9.91 9.93 0.0M
2021-04-07 9.99 10.04 9.90 9.99 0.5M
2021-04-06 9.90 9.95 9.88 9.94 0.1M
2021-04-05 9.91 9.91 9.88 9.88 0.0M
2021-04-01 9.97 9.97 9.87 9.90 0.0M
2021-03-31 9.90 9.98 9.90 9.98 0.0M
2021-03-30 9.88 9.90 9.81 9.90 0.5M
2021-03-29 9.90 9.90 9.89 9.89 0.1M
2021-03-25 9.94 9.94 9.72 9.81 0.2M
2021-03-24 9.81 9.81 9.72 9.74 0.1M
2021-03-23 9.90 9.90 9.75 9.75 0.0M
2021-03-22 9.95 9.95 9.80 9.80 0.0M
2021-03-19 9.70 9.95 9.70 9.95 0.0M
2021-03-18 9.95 9.95 9.70 9.70 0.0M
2021-03-17 10.00 10.00 9.69 10.00 0.0M