Nasdaq Bio Tech (BTEE)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723653000 | 6.791 | -0 | -0.07 | 6.841 | 6.8785 | 6.7695 | 9411 |
| 1723566600 | 6.7955 | 0.06 | 0.91 | 6.773 | 6.82 | 6.724 | 2810 |
| 1723480200 | 6.7345 | -0.02 | -0.32 | 6.742 | 6.821 | 6.687 | 4453 |
| 1723221000 | 6.756 | 0.07 | 0.97 | 6.766 | 6.812 | 6.731 | 23760 |
| 1723134600 | 6.691 | 0 | 0.00 | 6.675 | 6.7005 | 6.663 | 3537 |
| 1723048200 | 6.691 | -0.02 | -0.28 | 6.711 | 6.781 | 6.6715 | 4958 |
| 1722961800 | 6.71 | 0.07 | 1.05 | 6.689 | 6.749 | 6.623 | 18849 |
| 1722875400 | 6.64 | -0.13 | -1.95 | 6.752 | 6.8785 | 6.336 | 32005 |
| 1722616200 | 6.772 | -0.21 | -2.99 | 6.953 | 6.9805 | 6.761 | 1829 |
| 1722529800 | 6.981 | -0.1 | -1.42 | 7.08 | 7.08 | 6.954 | 568 |
| 1722443400 | 7.0815 | 0.04 | 0.58 | 7.079 | 7.093 | 6.984 | 1227 |
| 1722357000 | 7.0405 | -0 | -0.05 | 7.08 | 7.144 | 7.0095 | 37557 |
| 1722270600 | 7.044 | -0.07 | -0.96 | 7.123 | 7.151 | 7.0405 | 3474 |
| 1722011400 | 7.112 | 0.01 | 0.12 | 7.1 | 7.1665 | 7.0515 | 2830 |
| 1721925000 | 7.1035 | 0.12 | 1.75 | 6.998 | 7.166 | 6.958 | 9642 |
| 1721838600 | 6.981 | -0.01 | -0.16 | 6.95 | 7.009 | 6.9095 | 9796 |
| 1721752200 | 6.9925 | 0.04 | 0.60 | 7.02 | 7.02 | 6.9225 | 5848 |
| 1721665800 | 6.9505 | 0.04 | 0.62 | 6.939 | 7.018 | 6.9215 | 2335 |
| 1721406600 | 6.9075 | -0.1 | -1.48 | 6.92 | 6.974 | 6.8935 | 5309 |
| 1721320200 | 7.011 | 0.01 | 0.08 | 7.061 | 7.1085 | 6.9975 | 15084 |
| 1721233800 | 7.0055 | -0.09 | -1.26 | 7.115 | 7.1305 | 6.9935 | 18431 |
| 1721147400 | 7.095 | 0.1 | 1.47 | 7.013 | 7.11 | 6.991 | 2221 |
| 1721061000 | 6.992 | 0 | 0.05 | 7.046 | 7.269 | 6.934 | 6048 |
| 1720801800 | 6.9885 | 0.07 | 0.99 | 6.96 | 7.038 | 6.946 | 18855 |
| 1720715400 | 6.92 | 0.21 | 3.15 | 6.859 | 6.9215 | 6.828 | 2374 |
| 1720629000 | 6.7085 | 0.09 | 1.37 | 6.695 | 6.7395 | 6.674 | 3356 |
| 1720542600 | 6.618 | 0.03 | 0.42 | 6.65 | 6.655 | 6.579 | 7279 |
| 1720456200 | 6.59 | 0.1 | 1.52 | 6.521 | 6.6365 | 6.521 | 13877 |
| 1720197000 | 6.4915 | 0.02 | 0.38 | 6.496 | 6.5015 | 6.447 | 2393 |
| 1720110600 | 6.467 | -0 | -0.06 | 6.459 | 6.491 | 6.445 | 17246 |
| 1720024200 | 6.471 | -0.08 | -1.23 | 6.5 | 6.5385 | 6.4455 | 10546 |
| 1719937800 | 6.5515 | -0.06 | -0.97 | 6.588 | 6.608 | 6.5145 | 110640 |
| 1719851400 | 6.616 | 0.04 | 0.54 | 6.628 | 6.711 | 6.562 | 5091 |
| 1719592200 | 6.5805 | -0.03 | -0.42 | 6.603 | 6.6395 | 6.573 | 2845 |
| 1719505800 | 6.608 | -0.03 | -0.51 | 6.595 | 6.6355 | 6.547 | 38484 |
| 1719419400 | 6.642 | -0.11 | -1.64 | 6.719 | 6.724 | 6.6005 | 4936 |
| 1719333000 | 6.7525 | 0.02 | 0.30 | 6.714 | 6.7685 | 6.679 | 23999 |
| 1719246600 | 6.732 | 0.18 | 2.80 | 6.582 | 6.751 | 6.571 | 139817 |
| 1718987400 | 6.5485 | 0.09 | 1.33 | 6.558 | 6.593 | 6.518 | 2252 |
| 1718901000 | 6.4625 | 0.06 | 0.87 | 6.422 | 6.4725 | 6.389 | 23805 |
| 1718814600 | 6.407 | -0.04 | -0.62 | 6.428 | 6.433 | 6.3955 | 730 |
| 1718728200 | 6.447 | -0.03 | -0.42 | 6.48 | 6.5015 | 6.432 | 6985 |
| 1718641800 | 6.474 | -0.05 | -0.83 | 6.511 | 6.5175 | 6.4625 | 12258 |
| 1718382600 | 6.5285 | -0.06 | -0.94 | 6.537 | 6.5755 | 6.4974999 | 9086 |
| 1718296200 | 6.5904999 | -0.03 | -0.50 | 6.573 | 6.6245 | 6.5255 | 406 |
| 1718209800 | 6.6235 | 0.11 | 1.65 | 6.563 | 6.6765 | 6.5475 | 1801 |
| 1718123400 | 6.516 | -0 | -0.03 | 6.569 | 6.57 | 6.484 | 1585 |
| 1718037000 | 6.518 | -0.05 | -0.83 | 6.611 | 6.611 | 6.4565 | 160 |
| 1717777800 | 6.5725 | -0.03 | -0.43 | 6.577 | 6.599 | 6.5065 | 11697 |
| 1717691400 | 6.601 | 0.02 | 0.35 | 6.6 | 6.633 | 6.5535 | 2089 |
| 1717605000 | 6.578 | 0.1 | 1.54 | 6.497 | 6.585 | 6.4605 | 31598 |
| 1717518600 | 6.4785 | -0.09 | -1.30 | 6.515 | 6.534 | 6.437 | 52882 |
| 1717432200 | 6.5635 | 0.17 | 2.68 | 6.438 | 6.5824999 | 6.4295 | 24144 |
| 1717173000 | 6.3925 | 0.1 | 1.63 | 6.335 | 6.44 | 6.3185 | 13751 |
| 1717086600 | 6.29 | 0.05 | 0.73 | 6.291 | 6.3255 | 6.246 | 1049 |
| 1717000200 | 6.2445 | -0.11 | -1.72 | 6.274 | 6.2785 | 6.2105 | 5150 |
| 1716913800 | 6.354 | -0.1 | -1.51 | 6.439 | 6.4935 | 6.3095 | 8604 |
| 1716568200 | 6.4515 | -0.03 | -0.41 | 6.4515 | 6.4515 | 6.4515 | 113 |
| 1716481800 | 6.478 | -0.06 | -0.84 | 6.573 | 6.573 | 6.4185 | 12457 |
| 1716395400 | 6.533 | 0.08 | 1.30 | 6.463 | 6.543 | 6.421 | 4397 |
| 1716309000 | 6.449 | -0.01 | -0.20 | 6.506 | 6.508 | 6.436 | 4558 |
| 1716222600 | 6.462 | 0.03 | 0.50 | 6.423 | 6.4725 | 6.416 | 3314 |
| 1715963400 | 6.43 | -0.03 | -0.41 | 6.4189999 | 6.448 | 6.401 | 4923 |
| 1715877000 | 6.4565 | -0.01 | -0.19 | 6.462 | 6.462 | 6.4365 | 1787 |
| 1715790600 | 6.469 | 0.09 | 1.38 | 6.4109999 | 6.501 | 6.3724999 | 2150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
