Dark

BTMDW
Biote Corp. Warrant
stock NASDAQ

Inactive

Jul 6, 2023

1.61USD+15.827%(+0.22)6,244

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-06	1.560000	1.680000	1.340000	1.610000	+15.827%	6,244	0.000%
2023-06-23	1.390000	1.390000	1.390000	1.390000	+4.511%	715	+15.827%
2023-06-22	1.300000	1.350000	1.300000	1.330000	+2.308%	604	+21.053%
2023-06-21	1.300000	1.300000	1.300000	1.300000	+4.000%	999	+23.846%
2023-06-20	1.210000	1.250000	1.210000	1.250000	+0.806%	806	+28.800%
2023-06-15	1.240000	1.240000	1.240000	1.240000	+12.727%	500	+29.839%
2023-06-13	1.100000	1.150000	1.100000	1.100000	-3.593%	4,721	+46.364%
2023-06-12	1.390000	1.400000	1.141000	1.141000	+2.793%	5,512	+41.104%
2023-06-09	1.180000	1.180000	1.090000	1.110000	+2.778%	2,005	+45.045%
2023-06-08	1.250000	1.250000	1.070000	1.080000	-18.797%	8,899	+49.074%
2023-06-07	1.300000	1.430000	1.298400	1.330000	+1.527%	26,064	+21.053%
2023-06-06	1.300000	1.360000	1.280000	1.310000	+1.550%	36,810	+22.901%
2023-06-05	1.300000	1.300000	1.290000	1.290000	+1.575%	19,516	+24.806%
2023-06-02	1.270000	1.279800	1.250000	1.270000	+4.959%	28,815	+26.772%
2023-06-01	1.200000	1.220000	1.200000	1.210000	-1.626%	2,381	+33.058%
2023-05-31	1.250000	1.290000	1.200000	1.230000	-4.651%	32,263	+30.894%
2023-05-30	1.160000	1.290000	1.160000	1.290000	+6.612%	6,609	+24.806%
2023-05-26	1.170000	1.210000	1.170000	1.210000	+0.833%	14,122	+33.058%
2023-05-25	1.160000	1.200000	1.150000	1.200000	+1.695%	98,006	+34.167%
2023-05-24	1.170000	1.180000	1.160000	1.180000	-3.279%	1,504	+36.441%
2023-05-23	1.190000	1.220000	1.190000	1.220000	+3.390%	9,454	+31.967%
2023-05-22	1.180000	1.180000	1.156000	1.180000	-5.600%	3,627	+36.441%
2023-05-19	1.200000	1.270000	1.200000	1.250000	0.000%	31,956	+28.800%
2023-05-18	1.180000	1.280000	1.180000	1.250000	-0.794%	186,751	+28.800%
2023-05-17	1.250000	1.290000	1.230000	1.260000	+1.613%	180,125	+27.778%
2023-05-16	1.210000	1.290000	1.190000	1.240000	-1.587%	232,724	+29.839%
2023-05-15	1.280000	1.300000	1.220000	1.260000	-2.326%	118,980	+27.778%
2023-05-12	1.270000	1.290000	1.240000	1.290000	+7.500%	139,363	+24.806%
2023-05-11	1.170000	1.270000	1.170000	1.200000	-0.826%	176,649	+34.167%
2023-05-10	1.050000	1.240000	1.050000	1.210000	+65.753%	1,634,244	+33.058%
2023-05-09	0.690000	0.730000	0.690000	0.730000	+12.308%	6,432	+120.548%
2023-05-08	0.643500	0.650000	0.643500	0.650000	+8.333%	48,909	+147.692%
2023-05-05	0.640000	0.640000	0.590000	0.600000	-6.250%	144,578	+168.333%
2023-05-04	0.640000	0.640000	0.599700	0.640000	+3.226%	93,935	+151.563%
2023-05-01	0.600000	0.620000	0.590000	0.620000	+14.815%	54,022	+159.677%
2023-04-28	0.535300	0.540000	0.535300	0.540000	-10.000%	866	+198.148%
2023-04-27	0.589100	0.600000	0.530000	0.600000	+20.048%	19,200	+168.333%
2023-04-26	0.500000	0.547500	0.499800	0.499800	+1.400%	21,643	+222.129%
2023-04-20	0.490101	0.492900	0.490000	0.492900	+0.592%	136,969	+226.638%
2023-04-19	0.550000	0.550100	0.490000	0.490000	-18.333%	9,084	+228.571%
2023-04-18	0.594000	0.600000	0.594000	0.600000	+22.449%	5,014	+168.333%
2023-04-13	0.482501	0.548900	0.430000	0.490000	+11.364%	48,469	+228.571%
2023-04-12	0.450000	0.450000	0.440000	0.440000	+3.529%	14,429	+265.909%
2023-04-11	0.500000	0.500000	0.425000	0.425000	-1.163%	7,400	+278.824%
2023-04-10	0.430000	0.430000	0.430000	0.430000	0.000%	766	+274.419%
2023-04-06	0.430000	0.430000	0.430000	0.430000	+4.878%	576	+274.419%
2023-04-05	0.430000	0.480350	0.400000	0.410000	-4.618%	348,259	+292.683%
2023-04-04	0.420000	0.430000	0.420000	0.429850	-0.035%	7,754	+274.549%
2023-04-03	0.425600	0.430000	0.420000	0.430000	+2.381%	12,101	+274.419%
2023-03-30	0.400000	0.430100	0.392500	0.420000	+6.329%	114,106	+283.333%
2023-03-29	0.385000	0.405000	0.380000	0.395000	-0.554%	17,114	+307.595%
2023-03-28	0.397200	0.397200	0.397200	0.397200	+15.164%	1,000	+305.337%
2023-03-27	0.350000	0.350000	0.344900	0.344900	-1.429%	400	+366.802%
2023-03-24	0.349000	0.349900	0.349000	0.349900	-1.158%	2,001	+360.131%
2023-03-23	0.300100	0.354000	0.300100	0.354000	-17.367%	532	+354.802%
2023-03-21	0.332500	0.428400	0.290000	0.428400	+18.967%	257,847	+275.817%
2023-03-20	0.352500	0.370000	0.320000	0.360101	-13.229%	40,788	+347.097%
2023-03-16	0.400000	0.415000	0.400000	0.415000	+33.441%	27,241	+287.952%
2023-03-14	0.321000	0.400000	0.311000	0.311000	-22.250%	1,371	+417.685%
2023-03-13	0.321100	0.400000	0.321100	0.400000	0.000%	342	+302.500%
2023-03-10	0.400000	0.400000	0.400000	0.400000	+14.286%	120	+302.500%
2023-03-07	0.350000	0.350000	0.350000	0.350000	-12.500%	10,754	+360.000%
2023-03-02	0.390000	0.410000	0.380000	0.400000	+2.564%	125,614	+302.500%
2023-03-01	0.390000	0.390000	0.390000	0.390000	0.000%	3,014	+312.821%
2023-02-28	0.390000	0.390000	0.366300	0.390000	0.000%	5,472	+312.821%
2023-02-27	0.390000	0.390000	0.390000	0.390000	+5.420%	1,000	+312.821%
2023-02-24	0.342500	0.389900	0.342500	0.369950	+1.024%	23,243	+335.194%
2023-02-23	0.380000	0.380000	0.366200	0.366200	+7.706%	5,307	+339.650%
2023-02-16	0.352500	0.352500	0.340000	0.340000	-10.124%	23,471	+373.529%
2023-02-15	0.380000	0.390000	0.362600	0.378300	-7.867%	84,817	+325.588%
2023-02-13	0.360000	0.410600	0.359900	0.410600	+13.269%	5,386	+292.109%
2023-02-10	0.397500	0.397500	0.352600	0.362500	-16.972%	7,015	+344.138%
2023-02-08	0.400500	0.436600	0.390000	0.436600	+3.215%	26,208	+268.759%
2023-02-07	0.440000	0.450000	0.400000	0.423001	+0.715%	54,075	+280.614%
2023-02-06	0.420000	0.420000	0.420000	0.420000	-3.448%	100	+283.333%
2023-02-03	0.445000	0.450100	0.430000	0.435000	-2.247%	52,265	+270.115%
2023-02-02	0.628000	0.628000	0.380100	0.445000	+1.159%	49,621	+261.798%
2023-02-01	0.365700	1.230000	0.350000	0.439900	+25.686%	54,706	+265.992%
2023-01-31	0.350000	0.355000	0.350000	0.350000	0.000%	25,606	+360.000%
2023-01-30	0.350000	0.350100	0.330001	0.350000	+9.375%	30,914	+360.000%
2023-01-27	0.350000	0.350000	0.320000	0.320000	0.000%	10,342	+403.125%
2023-01-25	0.335000	0.335000	0.320000	0.320000	-0.775%	6,024	+403.125%
2023-01-24	0.349351	0.350000	0.322500	0.322500	+19.400%	2,600	+399.225%
2023-01-23	0.310050	0.310050	0.270100	0.270100	-22.829%	650	+496.076%
2023-01-20	0.350000	0.350000	0.350000	0.350000	0.000%	2,000	+360.000%
2023-01-19	0.350000	0.350000	0.350000	0.350000	+16.511%	2,000	+360.000%
2023-01-18	0.350000	0.350000	0.300400	0.300400	-14.171%	6,800	+435.952%
2023-01-17	0.350000	0.370000	0.350000	0.350000	0.000%	29,962	+360.000%
2023-01-13	0.350000	0.360100	0.326000	0.350000	+2.941%	98,684	+360.000%
2023-01-12	0.270000	0.340000	0.270000	0.340000	+22.523%	5,500	+373.529%
2023-01-11	0.262500	0.277500	0.252500	0.277500	+2.778%	15,372	+480.180%
2023-01-10	0.300000	0.348300	0.270000	0.270000	-22.857%	48,963	+496.296%
2023-01-09	0.347500	0.360000	0.313600	0.350000	0.000%	30,970	+360.000%
2023-01-06	0.250100	0.350000	0.250100	0.350000	+40.000%	16,997	+360.000%
2023-01-05	0.230000	0.250100	0.230000	0.250000	0.000%	327,090	+544.000%
2023-01-04	0.250100	0.250100	0.250000	0.250000	-16.667%	2,816	+544.000%
2022-12-28	0.300000	0.300000	0.300000	0.300000	0.000%	1,000	+436.667%
2022-12-27	0.300000	0.300010	0.300000	0.300000	-6.250%	1,294	+436.667%
2022-12-21	0.250000	0.330000	0.250000	0.320000	-3.643%	481	+403.125%
2022-12-19	0.332000	0.332100	0.332000	0.332100	+20.764%	512	+384.794%
2022-12-14	0.340000	0.344800	0.267300	0.275000	+0.036%	6,469	+485.455%
2022-12-13	0.250300	0.274900	0.250300	0.274900	-1.856%	1,499	+485.668%
2022-12-12	0.304500	0.304500	0.270100	0.280100	-11.529%	3,902	+474.795%
2022-12-08	0.359100	0.417200	0.309600	0.316600	+9.285%	5,701	+408.528%
2022-12-07	0.300000	0.340000	0.289700	0.289700	+7.098%	2,641	+455.747%
2022-12-06	0.261600	0.300000	0.250400	0.270500	-9.833%	4,864	+495.194%
2022-12-05	0.250200	0.372500	0.250200	0.300000	-4.913%	6,415	+436.667%
2022-12-02	0.382000	0.399900	0.250000	0.315500	+15.822%	7,673	+410.301%
2022-12-01	0.362200	0.399900	0.230000	0.272400	+18.435%	7,873	+491.043%
2022-11-30	0.230000	0.230000	0.220200	0.230000	+4.545%	13,008	+600.000%
2022-11-29	0.210200	0.230000	0.210200	0.220000	0.000%	26,225	+631.818%
2022-11-28	0.210200	0.230000	0.210200	0.220000	+4.612%	754	+631.818%
2022-11-25	0.229900	0.230000	0.210200	0.210300	-0.426%	9,693	+665.573%
2022-11-23	0.273000	0.284900	0.211200	0.211200	+0.142%	5,528	+662.311%
2022-11-22	0.284800	0.293600	0.200000	0.210900	-0.142%	183,708	+663.395%
2022-11-21	0.299000	0.313700	0.211200	0.211200	-4.000%	5,865	+662.311%
2022-11-18	0.240200	0.253900	0.220000	0.220000	+4.762%	15,194	+631.818%
2022-11-17	0.200400	0.249000	0.200000	0.210000	-4.762%	43,053	+666.667%
2022-11-16	0.390000	0.418000	0.210000	0.220500	-21.222%	52,983	+630.159%
2022-11-15	0.275300	0.300000	0.261500	0.279900	+3.552%	12,543	+475.205%
2022-11-14	0.382000	0.382100	0.250000	0.270300	-6.503%	7,537	+495.634%
2022-11-11	0.236500	0.299100	0.235900	0.289100	+4.595%	6,190	+456.901%
2022-11-10	0.220000	0.382000	0.220000	0.276400	+5.215%	7,451	+482.489%
2022-11-09	0.240500	0.262700	0.229000	0.262700	+5.502%	3,316	+512.866%
2022-11-08	0.250000	0.250000	0.230000	0.249000	-0.400%	83,195	+546.586%
2022-11-07	0.250000	0.250000	0.250000	0.250000	-1.768%	3,848	+544.000%
2022-11-04	0.240000	0.254499	0.240000	0.254499	+1.800%	955	+532.615%
2022-10-31	0.250000	0.250000	0.250000	0.250000	0.000%	5,000	+544.000%
2022-10-26	0.250000	0.250000	0.250000	0.250000	0.000%	11,948	+544.000%
2022-10-25	0.250000	0.250000	0.250000	0.250000	+2.041%	23,096	+544.000%
2022-10-24	0.250000	0.250000	0.245000	0.245000	-2.000%	270,416	+557.143%
2022-10-21	0.250000	0.250000	0.250000	0.250000	0.000%	11,171	+544.000%
2022-10-20	0.240000	0.260500	0.240000	0.250000	+3.950%	91,795	+544.000%
2022-10-19	0.250000	0.250000	0.240000	0.240500	-5.501%	3,991	+569.439%
2022-10-18	0.254501	0.254501	0.254501	0.254501	-2.115%	346	+532.610%
2022-10-17	0.280000	0.280000	0.230000	0.260000	-25.714%	35,622	+519.231%
2022-10-14	0.340000	0.350000	0.330000	0.350000	0.000%	1,465	+360.000%
2022-10-13	0.350000	0.350000	0.350000	0.350000	+24.777%	2,051	+360.000%
2022-10-12	0.280500	0.280500	0.280500	0.280500	-19.857%	271	+473.975%
2022-10-11	0.350000	0.350000	0.315000	0.350000	-0.143%	51,440	+360.000%
2022-10-06	0.349500	0.400500	0.280000	0.350500	-2.177%	378,269	+359.344%
2022-10-05	0.350000	0.370200	0.350000	0.358300	-3.162%	2,975	+349.344%
2022-10-04	0.340000	0.416600	0.280600	0.370000	+8.314%	110,811	+335.135%
2022-09-30	0.350000	0.350000	0.330000	0.341600	+2.767%	82,832	+371.311%
2022-09-29	0.331700	0.350000	0.331700	0.332401	-0.805%	115,725	+384.355%
2022-09-28	0.339000	0.339000	0.335100	0.335100	-4.257%	407	+380.454%
2022-09-27	0.350000	0.350000	0.340000	0.350000	+25.000%	13,184	+360.000%
2022-09-23	0.280000	0.280000	0.280000	0.280000	0.000%	101	+475.000%
2022-09-22	0.280000	0.280000	0.280000	0.280000	-3.448%	1,904	+475.000%
2022-09-20	0.280000	0.290000	0.280000	0.290000	+7.407%	1,425	+455.172%
2022-09-19	0.270000	0.300001	0.270000	0.270000	-3.571%	23,743	+496.296%
2022-09-16	0.280000	0.280000	0.280000	0.280000	+7.692%	1,376	+475.000%
2022-09-15	0.260000	0.260000	0.260000	0.260000	+18.182%	3,866	+519.231%
2022-09-14	0.220000	0.220000	0.220000	0.220000	-24.138%	8,187	+631.818%
2022-09-13	0.305400	0.305400	0.290000	0.290000	-5.043%	1,955	+455.172%
2022-09-12	0.305400	0.305400	0.305400	0.305400	-1.484%	101	+427.177%
2022-09-09	0.310000	0.310000	0.310000	0.310000	+3.333%	264	+419.355%
2022-09-08	0.300000	0.300100	0.300000	0.300000	+11.111%	1,025	+436.667%
2022-09-07	0.270000	0.270000	0.270000	0.270000	-3.571%	278	+496.296%
2022-09-06	0.280000	0.280000	0.280000	0.280000	-9.677%	1,700	+475.000%
2022-09-02	0.270500	0.310000	0.270500	0.310000	+10.517%	5,062	+419.355%
2022-09-01	0.440000	0.440000	0.280000	0.280500	-37.094%	2,434	+473.975%
2022-08-29	0.488800	0.488900	0.445900	0.445900	-14.250%	10,400	+261.068%
2022-08-25	0.297500	0.520000	0.260000	0.520000	+100.000%	29,800	+209.615%
2022-08-24	0.289000	0.289000	0.260000	0.260000	+4.000%	355	+519.231%
2022-08-22	0.260000	0.262600	0.250000	0.250000	0.000%	15,150	+544.000%
2022-08-19	0.335000	0.335000	0.250000	0.250000	0.000%	3,000	+544.000%
2022-08-15	0.250000	0.250000	0.250000	0.250000	-8.324%	6,884	+544.000%
2022-08-10	0.275000	0.275000	0.270000	0.272700	+23.955%	19,492	+490.392%
2022-08-03	0.210000	0.220000	0.210000	0.220000	+10.000%	13,500	+631.818%
2022-08-01	0.250000	0.250000	0.181000	0.200000	-23.077%	72,154	+705.000%
2022-07-26	0.250000	0.260000	0.250000	0.260000	+23.810%	4,504	+519.231%
2022-07-25	0.220000	0.220000	0.200000	0.210000	-30.000%	10,857	+666.667%
2022-07-22	0.130000	0.300000	0.130000	0.300000	+500.000%	4,900	+436.667%
2022-07-21	0.050000	0.050000	0.050000	0.050000	-75.000%	8,037	+3,120.000%
2022-07-20	0.200000	0.200000	0.200000	0.200000	-28.444%	3,750	+705.000%
2022-07-19	0.400000	0.410000	0.245300	0.279500	-24.500%	23,532	+476.029%
2022-07-15	0.240000	0.370200	0.240000	0.370200	-10.881%	3,296	+334.900%
2022-07-14	0.410200	0.415400	0.410200	0.415400	+9.316%	202	+287.578%
2022-07-12	0.380000	0.380000	0.380000	0.380000	+5.526%	14,001	+323.684%
2022-07-11	0.360100	0.360100	0.360100	0.360100	-24.979%	259	+347.098%
2022-07-08	0.503850	0.527700	0.480001	0.480001	+2.542%	786	+235.416%
2022-07-06	0.478100	0.478100	0.468100	0.468100	+55.981%	458	+243.944%
2022-07-05	0.501800	0.501800	0.300100	0.300100	-30.161%	373	+436.488%
2022-06-30	0.429700	0.429700	0.429700	0.429700	+53.464%	250	+274.680%
2022-06-29	0.260100	0.280000	0.240100	0.280000	-5.882%	4,298	+475.000%
2022-06-28	0.297500	0.297500	0.297500	0.297500	-25.625%	6,450	+441.176%
2022-06-27	0.440000	0.440000	0.400000	0.400000	-14.894%	708	+302.500%
2022-06-23	0.460000	0.539900	0.450000	0.470000	+4.444%	79,685	+242.553%
2022-06-22	0.470000	0.470000	0.440000	0.450000	+1.283%	22,931	+257.778%
2022-06-16	0.450000	0.500000	0.444300	0.444300	-3.413%	9,724	+262.368%
2022-06-15	0.460000	0.460000	0.460000	0.460000	-2.128%	2,739	+250.000%
2022-06-14	0.589800	0.633900	0.452500	0.470000	-5.962%	27,142	+242.553%
2022-06-13	0.465000	0.499800	0.250000	0.499800	-0.040%	997	+222.129%
2022-06-10	0.485000	0.500000	0.480200	0.500000	+1.792%	27,009	+222.000%
2022-06-09	0.475000	0.491200	0.472500	0.491200	+2.333%	9,389	+227.769%
2022-06-08	0.485200	0.490000	0.479000	0.480000	-2.041%	136,403	+235.417%
2022-06-07	0.520000	0.520000	0.480000	0.490000	+2.190%	7,490	+228.571%
2022-06-06	0.545100	0.545200	0.460000	0.479500	-9.528%	64,737	+235.766%
2022-06-03	0.770300	0.790000	0.480000	0.530000	-1.852%	100,492	+203.774%
2022-06-02	0.530000	0.629900	0.527500	0.540000	+1.504%	122,348	+198.148%
2022-06-01	0.508400	0.600000	0.508400	0.532000	-11.333%	167,800	+202.632%
2022-05-31	0.659300	0.769250	0.580000	0.600000	-6.250%	92,520	+168.333%
2022-05-27	0.606600	0.928000	0.560000	0.640000	0.000%	17,740	+151.563%

.dark-mode .y6q2N9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y6q2N9{ color: #333333; background-color: white; border: 2px solid #333333; }BTMDWBiote Corp. Warrantstock NASDAQ

BTMDW
Biote Corp. Warrant
stock NASDAQ