Skip to main content

Belite Bio, Inc - American Depositary Shares (NQ: BLTE )

46.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 46.70 46.71 45.36 46.69 31,715 +0.00(+0.00%)
Feb 22, 2024 45.68 46.70 45.00 46.69 63,719 +1.56(+3.46%)
Feb 21, 2024 46.24 46.59 45.00 45.13 58,721 -2.11(-4.47%)
Feb 20, 2024 47.54 47.61 46.00 47.24 57,977 -0.37(-0.78%)
Feb 16, 2024 47.21 48.00 47.21 47.61 28,681 -0.39(-0.81%)
Feb 15, 2024 48.25 48.25 47.24 48.00 34,641 -0.01(-0.02%)
Feb 14, 2024 48.14 48.15 46.79 48.01 37,135 +0.32(+0.67%)
Feb 13, 2024 48.10 48.10 46.05 47.69 79,954 -0.26(-0.54%)
Feb 12, 2024 47.55 48.60 46.95 47.95 72,523 +0.40(+0.84%)
Feb 09, 2024 45.59 47.55 45.59 47.55 85,569 +1.68(+3.66%)
Feb 08, 2024 44.75 46.00 44.75 45.87 20,878 +0.37(+0.81%)
Feb 07, 2024 45.48 45.78 44.00 45.50 34,274 +0.60(+1.34%)
Feb 06, 2024 45.60 45.79 44.64 44.90 16,488 -0.33(-0.73%)
Feb 05, 2024 45.50 45.66 44.79 45.23 20,512 -0.53(-1.16%)
Feb 02, 2024 44.98 46.00 43.01 45.76 266,884 +0.65(+1.44%)
Feb 01, 2024 43.67 45.29 43.20 45.11 34,864 +1.68(+3.87%)
Jan 31, 2024 44.56 44.56 43.33 43.43 30,558 -0.87(-1.96%)
Jan 30, 2024 44.84 44.84 43.16 44.30 55,148 -1.23(-2.70%)
Jan 29, 2024 45.56 45.70 41.83 45.53 273,475 -0.07(-0.15%)
Jan 26, 2024 46.27 46.28 44.63 45.60 69,544 -0.39(-0.85%)
Jan 25, 2024 46.20 46.20 45.00 45.99 67,547 +0.02(+0.04%)
Jan 24, 2024 46.20 46.31 45.00 45.97 84,802 -0.19(-0.41%)
Jan 23, 2024 45.70 46.60 43.51 46.16 170,446 +0.16(+0.35%)
Jan 22, 2024 46.20 46.20 45.23 46.00 52,472 -0.19(-0.41%)
Jan 19, 2024 45.92 46.23 45.30 46.19 53,139 +0.34(+0.74%)
Jan 18, 2024 45.59 46.10 45.43 45.85 118,841 -0.31(-0.67%)
Jan 17, 2024 45.15 46.40 45.15 46.16 98,885 +0.21(+0.46%)
Jan 16, 2024 45.99 46.49 44.90 45.95 83,769 +0.14(+0.31%)
Jan 12, 2024 45.75 45.98 44.31 45.81 57,075 +0.06(+0.13%)
Jan 11, 2024 45.60 46.00 45.00 45.75 43,097 +0.06(+0.13%)
Jan 10, 2024 45.47 45.69 44.54 45.69 65,283 +0.39(+0.86%)
Jan 09, 2024 45.28 46.07 44.60 45.30 91,928 -0.29(-0.64%)
Jan 08, 2024 42.10 45.68 41.55 45.59 151,547 +3.34(+7.91%)
Jan 05, 2024 40.49 42.48 40.00 42.25 61,106 +1.54(+3.78%)
Jan 04, 2024 39.10 42.10 38.70 40.71 61,105 +1.61(+4.12%)
Jan 03, 2024 42.88 42.88 38.30 39.10 168,269 -3.66(-8.56%)
Jan 02, 2024 45.73 45.73 42.42 42.76 115,715 -2.99(-6.54%)
Dec 29, 2023 46.14 46.70 45.36 45.75 99,339 -0.12(-0.26%)
Dec 28, 2023 46.05 46.45 44.58 45.87 171,259 -0.15(-0.33%)
Dec 27, 2023 45.50 46.14 45.03 46.02 100,390 +0.13(+0.28%)
Dec 26, 2023 44.99 45.89 44.08 45.89 98,368 +1.32(+2.96%)
Dec 22, 2023 44.60 45.28 44.30 44.57 140,546 -0.23(-0.51%)
Dec 21, 2023 44.40 45.05 44.17 44.80 195,497 +0.30(+0.67%)
Dec 20, 2023 44.00 44.90 43.94 44.50 96,591 -0.40(-0.89%)
Dec 19, 2023 43.80 45.10 43.64 44.90 129,242 +0.04(+0.09%)
Dec 18, 2023 44.22 44.86 43.33 44.86 70,754 +0.03(+0.07%)
Dec 15, 2023 44.10 45.24 43.44 44.83 80,702 +0.66(+1.49%)
Dec 14, 2023 43.71 44.20 42.60 44.17 115,065 -0.02(-0.06%)
Dec 13, 2023 44.39 44.39 42.36 44.20 87,177 +0.40(+0.90%)
Dec 12, 2023 43.49 44.08 42.87 43.80 107,826 +0.61(+1.41%)
Dec 11, 2023 42.50 43.42 41.80 43.19 178,217 +0.78(+1.84%)
Dec 08, 2023 41.97 42.55 40.81 42.41 87,277 -0.15(-0.35%)
Dec 07, 2023 41.72 42.64 41.06 42.56 74,422 +0.99(+2.38%)
Dec 06, 2023 41.72 42.80 41.30 41.57 280,424 +0.01(+0.02%)
Dec 05, 2023 41.89 41.99 40.72 41.56 118,411 -0.24(-0.57%)
Dec 04, 2023 41.13 42.50 40.41 41.80 201,427 -0.32(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.