BTMD
BIOTE-A (BTMD)
NASDAQ
$2.30+$0.009 (+0.39%)
Price as of Aug 04, 2026 10:08 AM EDT
  • $69.5M
    Market Cap
  • -44.55%
    1-Year Change
  • Medical Care Facilities
    Industry
  • 1 Month
    +5.53%
    Low Price$2.04
    High Price$2.52
  • 3 Months
    +4.57%
    Low Price$1.67
    High Price$2.52
  • 1 Year
    -44.55%
    Low Price$1.30
    High Price$4.17
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
2.28
2.31
2.19
2.29
+1.78%
127,206
07/31/2026
2.28
2.29
2.22
2.25
+1.35%
78,542
07/30/2026
2.03
2.25
2.03
2.22
+8.82%
141,644
07/29/2026
2.23
2.36
1.98
2.04
-8.93%
660,983
07/28/2026
2.33
2.35
2.22
2.24
-3.86%
63,074
07/27/2026
2.27
2.40
2.27
2.33
+2.19%
203,960
07/24/2026
2.24
2.30
2.22
2.28
+1.33%
196,405
07/23/2026
2.35
2.35
2.25
2.25
-4.26%
68,718
07/22/2026
2.53
2.53
2.34
2.35
-6.75%
45,010
07/21/2026
2.48
2.60
2.41
2.52
+1.20%
209,622
07/20/2026
2.42
2.55
2.34
2.49
+2.47%
209,808
07/17/2026
2.38
2.53
2.29
2.43
+2.10%
298,393
07/16/2026
2.22
2.40
2.19
2.38
+9.68%
320,624
07/15/2026
2.19
2.27
2.10
2.17
-0.91%
261,008
07/14/2026
2.30
2.34
2.18
2.19
-5.60%
193,183
07/13/2026
2.33
2.40
2.25
2.32
-0.43%
185,628
07/10/2026
2.29
2.35
2.25
2.33
+2.19%
105,882
07/09/2026
2.27
2.29
2.20
2.28
+0.88%
155,529
07/08/2026
2.23
2.28
2.16
2.26
+0.44%
142,208
07/07/2026
2.29
2.34
2.24
2.25
-1.32%
245,260
07/06/2026
2.14
2.30
2.14
2.28
+5.07%
260,332
07/02/2026
2.01
2.20
2.01
2.17
+9.05%
265,157
07/01/2026
1.87
2.04
1.87
1.99
+5.29%
246,128
06/30/2026
1.66
1.92
1.66
1.89
+13.17%
537,839
06/29/2026
1.80
1.85
1.63
1.67
-6.70%
715,151
06/26/2026
1.97
2.09
1.77
1.79
-8.67%
3,254,520
06/25/2026
2.10
2.21
1.95
1.96
-6.67%
391,957
06/24/2026
2.14
2.22
2.07
2.10
-2.33%
451,249
06/23/2026
2.27
2.29
2.14
2.15
-4.44%
214,957
06/22/2026
2.25
2.30
2.19
2.25
-0.44%
227,918
06/18/2026
2.29
2.34
2.20
2.26
-0.44%
160,926
06/17/2026
2.18
2.30
2.16
2.27
+3.65%
153,252
06/16/2026
2.28
2.28
2.12
2.19
-2.67%
198,845
06/15/2026
2.45
2.50
2.25
2.25
-8.54%
227,043
06/12/2026
2.42
2.50
2.38
2.46
+1.23%
223,434
06/11/2026
2.31
2.44
2.26
2.43
+7.05%
153,126
06/10/2026
2.21
2.30
2.21
2.27
+2.71%
133,098
06/09/2026
2.37
2.43
2.17
2.21
-5.56%
482,796
06/08/2026
2.32
2.39
2.25
2.34
0.00%
107,461
06/05/2026
2.38
2.38
2.33
2.34
-0.85%
76,976
06/04/2026
2.11
2.40
2.11
2.36
+11.85%
251,630
06/03/2026
2.13
2.17
2.05
2.11
-1.86%
191,911
06/02/2026
2.11
2.20
2.06
2.15
+1.90%
217,571
06/01/2026
1.98
2.13
1.94
2.11
+5.50%
263,468
05/29/2026
2.02
2.03
1.95
2.00
-1.96%
119,414
05/28/2026
1.97
2.09
1.93
2.04
+2.00%
289,684
05/27/2026
1.90
2.02
1.90
2.00
+4.17%
220,479
05/26/2026
1.97
2.00
1.88
1.92
-3.52%
308,381
05/22/2026
2.09
2.12
1.98
1.99
-3.86%
166,908
05/21/2026
2.06
2.15
2.02
2.07
-1.43%
143,658
05/20/2026
1.96
2.13
1.93
2.10
+6.33%
163,860
05/19/2026
1.88
2.02
1.88
1.98
+3.40%
258,338
05/18/2026
1.97
2.00
1.85
1.91
-3.05%
406,163
05/15/2026
1.92
2.05
1.90
1.97
+1.03%
410,486
05/14/2026
2.03
2.08
1.94
1.95
-3.94%
159,864
05/13/2026
2.20
2.20
2.01
2.03
-7.73%
223,767
05/12/2026
2.18
2.25
2.10
2.20
-0.45%
315,268
05/11/2026
2.18
2.22
2.10
2.21
+1.38%
221,208
05/08/2026
2.08
2.24
2.01
2.18
+4.31%
194,923
05/07/2026
2.10
2.20
2.07
2.09
-5.00%
236,128
05/06/2026
2.23
2.29
2.18
2.20
-0.45%
166,362
05/06/2026
$0.06 Earnings
05/05/2026
2.12
2.28
2.12
2.21
+4.74%
184,204
05/04/2026
2.19
2.21
1.97
2.11
-3.65%
268,004
05/01/2026
2.22
2.26
2.18
2.19
-1.35%
172,414
04/30/2026
2.20
2.26
2.20
2.22
0.00%
101,426
04/29/2026
2.25
2.32
2.22
2.22
-1.33%
152,153
04/28/2026
2.19
2.28
2.19
2.25
-0.88%
108,765
04/27/2026
2.28
2.33
2.24
2.27
-0.44%
97,916
04/24/2026
2.22
2.28
2.19
2.28
+2.70%
66,945
04/23/2026
2.25
2.27
2.18
2.22
-0.89%
141,383
04/22/2026
2.22
2.30
2.22
2.24
+0.90%
114,243
04/21/2026
2.24
2.33
2.21
2.22
-0.89%
200,528
04/20/2026
2.22
2.26
2.17
2.24
+0.90%
250,105
04/17/2026
2.15
2.28
2.15
2.22
+5.71%
242,992
04/16/2026
1.97
2.13
1.97
2.10
+6.60%
244,381
04/15/2026
1.87
2.01
1.83
1.97
+5.91%
297,914
04/14/2026
1.79
1.89
1.76
1.86
+3.91%
317,831
04/13/2026
1.57
1.81
1.54
1.79
+12.58%
441,465
04/10/2026
1.53
1.60
1.50
1.59
+5.30%
360,039
04/09/2026
1.45
1.52
1.45
1.51
+2.72%
256,574
04/08/2026
1.53
1.64
1.44
1.47
-1.34%
372,197
04/07/2026
1.65
1.75
1.48
1.49
-9.15%
444,693
04/06/2026
1.55
1.75
1.55
1.64
+3.14%
460,210
04/02/2026
1.42
1.59
1.37
1.59
+11.19%
379,408
04/01/2026
1.36
1.52
1.35
1.43
+5.93%
390,666
03/31/2026
1.30
1.44
1.30
1.35
+3.85%
407,779
03/30/2026
1.32
1.36
1.27
1.30
-1.52%
286,516
03/27/2026
1.35
1.38
1.27
1.32
-2.22%
265,480
03/26/2026
1.43
1.49
1.35
1.35
-6.25%
196,922
03/25/2026
1.46
1.48
1.40
1.44
-2.04%
277,243
03/24/2026
1.55
1.63
1.38
1.47
-8.12%
478,395
03/23/2026
1.57
1.69
1.55
1.60
+4.58%
360,208
03/20/2026
1.45
1.55
1.44
1.53
+6.25%
465,714
03/19/2026
1.37
1.48
1.36
1.44
+5.88%
315,653
03/18/2026
1.37
1.41
1.35
1.36
0.00%
261,504
03/17/2026
1.39
1.48
1.36
1.36
-1.81%
359,802
03/16/2026
1.43
1.54
1.38
1.39
-1.07%
319,274
03/13/2026
1.56
1.60
1.39
1.40
-9.09%
658,310
03/12/2026
1.66
1.78
1.54
1.54
-10.47%
485,640