Belite Bio, Inc (BLTE)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 41.88 | 42.60 | 40.00 | 42.05 | 42.05 | 50,200 |
| 09 May 2024 | 42.50 | 42.80 | 42.00 | 42.50 | 42.50 | 22,100 |
| 08 May 2024 | 43.10 | 43.25 | 42.00 | 42.80 | 42.80 | 31,400 |
| 07 May 2024 | 43.20 | 43.34 | 42.25 | 43.20 | 43.20 | 24,000 |
| 06 May 2024 | 41.71 | 43.35 | 41.71 | 43.30 | 43.30 | 35,600 |
| 03 May 2024 | 41.05 | 43.45 | 40.88 | 43.20 | 43.20 | 57,300 |
| 02 May 2024 | 40.01 | 41.53 | 39.19 | 41.10 | 41.10 | 30,700 |
| 01 May 2024 | 40.44 | 41.15 | 40.44 | 41.02 | 41.02 | 15,300 |
| 30 Apr 2024 | 40.11 | 40.60 | 39.08 | 40.60 | 40.60 | 19,000 |
| 29 Apr 2024 | 40.10 | 40.98 | 38.80 | 40.93 | 40.93 | 31,900 |
| 26 Apr 2024 | 38.11 | 40.22 | 38.11 | 39.75 | 39.75 | 46,600 |
| 25 Apr 2024 | 36.01 | 38.49 | 36.01 | 38.00 | 38.00 | 15,800 |
| 24 Apr 2024 | 36.53 | 37.29 | 35.00 | 37.27 | 37.27 | 32,700 |
| 23 Apr 2024 | 33.85 | 37.33 | 33.85 | 37.00 | 37.00 | 38,800 |
| 22 Apr 2024 | 33.23 | 35.06 | 32.50 | 34.48 | 34.48 | 9,400 |
| 19 Apr 2024 | 34.60 | 35.10 | 32.56 | 33.43 | 33.43 | 20,900 |
| 18 Apr 2024 | 32.25 | 34.66 | 32.25 | 34.60 | 34.60 | 24,300 |
| 17 Apr 2024 | 35.60 | 35.60 | 31.00 | 32.33 | 32.33 | 27,600 |
| 16 Apr 2024 | 36.00 | 36.56 | 34.50 | 35.88 | 35.88 | 32,800 |
| 15 Apr 2024 | 37.58 | 37.58 | 35.80 | 36.60 | 36.60 | 17,000 |
| 12 Apr 2024 | 38.78 | 39.02 | 35.01 | 36.90 | 36.90 | 39,500 |
| 11 Apr 2024 | 39.32 | 39.99 | 38.66 | 39.90 | 39.90 | 22,000 |
| 10 Apr 2024 | 39.05 | 39.96 | 38.85 | 39.80 | 39.80 | 17,700 |
| 09 Apr 2024 | 38.51 | 40.22 | 38.22 | 40.03 | 40.03 | 31,700 |
| 08 Apr 2024 | 39.87 | 40.22 | 38.70 | 39.98 | 39.98 | 26,100 |
| 05 Apr 2024 | 38.99 | 39.87 | 38.01 | 39.62 | 39.62 | 33,900 |
| 04 Apr 2024 | 40.22 | 40.22 | 38.16 | 38.99 | 38.99 | 34,200 |
| 03 Apr 2024 | 35.29 | 40.33 | 35.29 | 40.33 | 40.33 | 26,900 |
| 02 Apr 2024 | 36.69 | 38.23 | 36.64 | 38.16 | 38.16 | 18,200 |
| 01 Apr 2024 | 38.71 | 38.71 | 35.69 | 36.91 | 36.91 | 40,200 |
| 28 Mar 2024 | 39.70 | 39.98 | 37.02 | 38.37 | 38.37 | 35,300 |
| 27 Mar 2024 | 43.45 | 43.45 | 39.93 | 39.93 | 39.93 | 78,400 |
| 26 Mar 2024 | 43.64 | 43.75 | 43.02 | 43.48 | 43.48 | 16,400 |
| 25 Mar 2024 | 44.17 | 44.17 | 42.30 | 43.75 | 43.75 | 41,800 |
| 22 Mar 2024 | 43.26 | 44.15 | 42.44 | 43.95 | 43.95 | 35,500 |
| 21 Mar 2024 | 44.65 | 44.65 | 42.85 | 43.77 | 43.77 | 36,600 |
| 20 Mar 2024 | 44.75 | 44.85 | 42.70 | 44.11 | 44.11 | 49,300 |
| 19 Mar 2024 | 41.11 | 44.67 | 39.71 | 44.60 | 44.60 | 86,700 |
| 18 Mar 2024 | 37.73 | 40.97 | 37.73 | 40.97 | 40.97 | 38,300 |
| 15 Mar 2024 | 37.14 | 38.95 | 37.14 | 38.47 | 38.47 | 29,500 |
| 14 Mar 2024 | 38.02 | 38.60 | 34.18 | 37.81 | 37.81 | 145,600 |
| 13 Mar 2024 | 38.01 | 39.14 | 38.01 | 38.02 | 38.02 | 51,900 |
| 12 Mar 2024 | 45.10 | 45.10 | 38.42 | 39.04 | 39.04 | 61,100 |
| 11 Mar 2024 | 45.53 | 45.91 | 44.60 | 44.60 | 44.60 | 53,700 |
| 08 Mar 2024 | 46.13 | 46.70 | 45.10 | 46.05 | 46.05 | 42,600 |
| 07 Mar 2024 | 46.00 | 46.64 | 45.56 | 46.58 | 46.58 | 49,400 |
| 06 Mar 2024 | 46.85 | 47.07 | 45.58 | 46.50 | 46.50 | 34,100 |
| 05 Mar 2024 | 46.73 | 47.00 | 46.21 | 46.80 | 46.80 | 42,800 |
| 04 Mar 2024 | 46.74 | 47.39 | 45.69 | 47.05 | 47.05 | 39,600 |
| 01 Mar 2024 | 46.49 | 46.70 | 46.16 | 46.52 | 46.52 | 41,400 |
| 29 Feb 2024 | 46.19 | 46.53 | 45.12 | 46.25 | 46.25 | 29,200 |
| 28 Feb 2024 | 45.97 | 46.00 | 44.00 | 45.80 | 45.80 | 98,500 |
| 27 Feb 2024 | 47.06 | 47.06 | 45.50 | 46.15 | 46.15 | 49,800 |
| 26 Feb 2024 | 46.80 | 47.13 | 46.33 | 46.78 | 46.78 | 20,800 |
| 23 Feb 2024 | 46.70 | 46.71 | 45.36 | 46.69 | 46.69 | 31,700 |
| 22 Feb 2024 | 45.68 | 46.70 | 45.00 | 46.69 | 46.69 | 63,700 |
| 21 Feb 2024 | 46.24 | 46.60 | 45.00 | 45.13 | 45.13 | 58,700 |
| 20 Feb 2024 | 47.54 | 47.61 | 46.00 | 47.24 | 47.24 | 58,000 |
| 16 Feb 2024 | 47.21 | 48.00 | 47.21 | 47.61 | 47.61 | 28,700 |
| 15 Feb 2024 | 48.25 | 48.25 | 47.24 | 48.00 | 48.00 | 34,600 |
| 14 Feb 2024 | 48.14 | 48.15 | 46.79 | 48.01 | 48.01 | 37,100 |
| 13 Feb 2024 | 48.10 | 48.10 | 46.05 | 47.69 | 47.69 | 80,000 |
| 12 Feb 2024 | 47.55 | 48.60 | 46.96 | 47.95 | 47.95 | 72,500 |
| 09 Feb 2024 | 45.59 | 47.55 | 45.59 | 47.55 | 47.55 | 85,600 |
| 08 Feb 2024 | 44.75 | 46.00 | 44.75 | 45.87 | 45.87 | 20,900 |
| 07 Feb 2024 | 45.48 | 45.78 | 44.00 | 45.50 | 45.50 | 34,300 |
| 06 Feb 2024 | 45.60 | 45.79 | 44.64 | 44.90 | 44.90 | 16,500 |
| 05 Feb 2024 | 45.50 | 45.66 | 44.79 | 45.23 | 45.23 | 20,500 |
| 02 Feb 2024 | 44.98 | 46.00 | 43.01 | 45.76 | 45.76 | 266,900 |
| 01 Feb 2024 | 43.67 | 45.29 | 43.20 | 45.11 | 45.11 | 34,900 |
| 31 Jan 2024 | 44.56 | 44.56 | 43.33 | 43.43 | 43.43 | 30,600 |
| 30 Jan 2024 | 44.84 | 44.84 | 43.16 | 44.30 | 44.30 | 55,100 |
| 29 Jan 2024 | 45.56 | 45.70 | 41.83 | 45.53 | 45.53 | 273,500 |
| 26 Jan 2024 | 46.27 | 46.28 | 44.63 | 45.60 | 45.60 | 69,500 |
| 25 Jan 2024 | 46.20 | 46.20 | 45.00 | 45.99 | 45.99 | 67,500 |
| 24 Jan 2024 | 46.20 | 46.31 | 45.00 | 45.97 | 45.97 | 84,800 |
| 23 Jan 2024 | 45.70 | 46.60 | 43.51 | 46.16 | 46.16 | 170,400 |
| 22 Jan 2024 | 46.20 | 46.20 | 45.22 | 46.00 | 46.00 | 52,500 |
| 19 Jan 2024 | 45.92 | 46.23 | 45.31 | 46.19 | 46.19 | 53,100 |
| 18 Jan 2024 | 45.59 | 46.10 | 45.43 | 45.85 | 45.85 | 118,800 |
| 17 Jan 2024 | 45.15 | 46.40 | 45.15 | 46.16 | 46.16 | 98,900 |
| 16 Jan 2024 | 45.99 | 46.49 | 44.90 | 45.95 | 45.95 | 83,800 |
| 12 Jan 2024 | 45.75 | 45.98 | 44.31 | 45.81 | 45.81 | 57,100 |
| 11 Jan 2024 | 45.60 | 46.00 | 45.00 | 45.75 | 45.75 | 43,100 |
| 10 Jan 2024 | 45.47 | 45.69 | 44.54 | 45.69 | 45.69 | 65,300 |
| 09 Jan 2024 | 45.28 | 46.07 | 44.60 | 45.30 | 45.30 | 91,900 |
| 08 Jan 2024 | 42.10 | 45.68 | 41.55 | 45.59 | 45.59 | 151,500 |
| 05 Jan 2024 | 40.49 | 42.48 | 40.00 | 42.25 | 42.25 | 61,100 |
| 04 Jan 2024 | 39.10 | 42.10 | 38.70 | 40.71 | 40.71 | 61,100 |
| 03 Jan 2024 | 42.88 | 42.88 | 38.30 | 39.10 | 39.10 | 168,300 |
| 02 Jan 2024 | 45.73 | 45.73 | 42.42 | 42.76 | 42.76 | 115,700 |
| 29 Dec 2023 | 46.14 | 46.70 | 45.36 | 45.75 | 45.75 | 99,300 |
| 28 Dec 2023 | 46.05 | 46.45 | 44.58 | 45.87 | 45.87 | 171,300 |
| 27 Dec 2023 | 45.50 | 46.14 | 45.03 | 46.02 | 46.02 | 100,400 |
| 26 Dec 2023 | 44.99 | 45.89 | 44.08 | 45.89 | 45.89 | 98,400 |
| 22 Dec 2023 | 44.60 | 45.28 | 44.30 | 44.57 | 44.57 | 140,500 |
| 21 Dec 2023 | 44.40 | 45.05 | 44.17 | 44.80 | 44.80 | 195,500 |
| 20 Dec 2023 | 44.00 | 44.90 | 43.94 | 44.50 | 44.50 | 96,600 |
| 19 Dec 2023 | 43.80 | 45.10 | 43.64 | 44.90 | 44.90 | 129,200 |
| 18 Dec 2023 | 44.22 | 44.86 | 43.33 | 44.86 | 44.86 | 70,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.