Belite Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	69.90	70.90	62.33	69.71	69.71	-0.27%	165,510
Nov 1, 2024	66.12	70.00	65.75	69.90	69.90	4.94%	134,196
Oct 31, 2024	60.55	67.00	57.58	66.61	66.61	10.01%	122,151
Oct 30, 2024	68.00	69.32	55.50	60.55	60.55	-13.23%	136,092
Oct 29, 2024	67.05	70.37	66.60	69.78	69.78	2.94%	90,000
Oct 28, 2024	66.52	68.12	66.50	67.79	67.79	1.33%	79,121
Oct 25, 2024	66.50	67.30	64.88	66.90	66.90	0.45%	77,948
Oct 24, 2024	64.81	67.50	63.53	66.60	66.60	2.49%	120,536
Oct 23, 2024	59.87	64.98	59.80	64.98	64.98	8.39%	103,391
Oct 22, 2024	57.75	60.05	57.58	59.95	59.95	4.08%	131,970
Oct 21, 2024	56.85	57.82	56.68	57.60	57.60	1.14%	28,265
Oct 18, 2024	55.63	57.35	55.63	56.95	56.95	1.70%	36,405
Oct 17, 2024	56.00	56.10	55.80	56.00	56.00	0.04%	11,502
Oct 16, 2024	55.80	56.37	55.61	55.98	55.98	0.96%	25,220
Oct 15, 2024	55.61	55.85	53.79	55.45	55.45	-0.63%	42,114
Oct 14, 2024	55.00	56.50	54.53	55.80	55.80	0.87%	29,719
Oct 11, 2024	55.10	55.75	53.84	55.32	55.32	-0.14%	34,977
Oct 10, 2024	55.10	55.70	54.61	55.40	55.40	0.73%	39,271
Oct 9, 2024	53.85	55.30	52.51	55.00	55.00	2.00%	75,015
Oct 8, 2024	51.39	54.39	51.21	53.92	53.92	5.93%	120,731
Oct 7, 2024	51.00	51.43	50.72	50.90	50.90	-0.18%	27,126
Oct 4, 2024	50.98	51.15	50.49	50.99	50.99	0.18%	50,201
Oct 3, 2024	48.01	51.09	48.01	50.90	50.90	4.50%	44,142
Oct 2, 2024	47.19	48.79	47.13	48.71	48.71	3.07%	38,764
Oct 1, 2024	47.00	47.45	46.50	47.26	47.26	0.81%	13,438
Sep 30, 2024	46.27	47.00	45.96	46.88	46.88	0.71%	36,061
Sep 27, 2024	46.73	47.22	43.80	46.55	46.55	-0.64%	19,701
Sep 26, 2024	46.24	47.14	43.70	46.85	46.85	0.82%	91,776
Sep 25, 2024	47.10	47.25	45.69	46.47	46.47	-2.15%	30,997
Sep 24, 2024	47.54	47.90	47.32	47.49	47.49	-1.51%	10,853
Sep 23, 2024	48.13	48.43	47.81	48.22	48.22	-0.45%	13,893
Sep 20, 2024	48.50	48.50	47.70	48.44	48.44	-0.23%	27,763
Sep 19, 2024	48.40	48.80	48.20	48.55	48.55	0.50%	65,033
Sep 18, 2024	48.27	48.64	48.12	48.31	48.31	-0.43%	24,763
Sep 17, 2024	48.65	48.70	48.22	48.52	48.52	-0.51%	14,533
Sep 16, 2024	48.38	48.78	48.03	48.77	48.77	-0.10%	8,692
Sep 13, 2024	48.56	48.82	48.49	48.82	48.82	0.25%	22,934
Sep 12, 2024	48.67	48.98	48.50	48.70	48.70	0.02%	30,234
Sep 11, 2024	48.50	48.84	48.19	48.69	48.69	-0.43%	14,897
Sep 10, 2024	48.15	48.98	46.90	48.90	48.90	0.06%	25,895
Sep 9, 2024	48.52	49.15	48.39	48.87	48.87	1.39%	56,878
Sep 6, 2024	48.70	48.70	45.22	48.20	48.20	-1.23%	92,928
Sep 5, 2024	48.45	48.80	48.25	48.80	48.80	0.81%	27,476
Sep 4, 2024	48.40	48.50	47.34	48.41	48.41	0.04%	12,480
Sep 3, 2024	48.65	48.65	48.09	48.39	48.39	-0.60%	16,369
Aug 30, 2024	48.19	49.01	47.71	48.68	48.68	0.45%	19,331
Aug 29, 2024	48.89	48.99	47.72	48.46	48.46	-0.84%	21,417
Aug 28, 2024	48.76	49.00	48.63	48.87	48.87	-0.16%	9,405
Aug 27, 2024	48.66	49.10	48.66	48.95	48.95	-0.10%	10,440
Aug 26, 2024	48.98	49.25	48.73	49.00	49.00	0.18%	18,370
Aug 23, 2024	49.20	49.76	48.56	48.91	48.91	0.02%	21,328
Aug 22, 2024	48.81	49.05	48.01	48.90	48.90	-0.63%	17,647
Aug 21, 2024	49.59	49.59	49.00	49.21	49.21	-0.77%	20,083
Aug 20, 2024	49.60	49.85	49.05	49.59	49.59	-0.62%	17,736
Aug 19, 2024	49.80	49.95	49.15	49.90	49.90	-0.10%	25,088
Aug 16, 2024	49.05	49.95	49.05	49.95	49.95	0.10%	18,701
Aug 15, 2024	49.70	49.99	48.99	49.90	49.90	-	28,095
Aug 14, 2024	49.32	50.01	49.32	49.90	49.90	-0.91%	32,142
Aug 13, 2024	49.04	50.36	49.00	50.36	50.36	3.73%	33,343
Aug 12, 2024	47.34	49.60	47.34	48.55	48.55	-1.88%	16,244
Aug 9, 2024	49.07	49.50	48.92	49.48	49.48	0.49%	19,017
Aug 8, 2024	46.75	49.24	46.75	49.24	49.24	5.33%	17,533
Aug 7, 2024	46.65	47.45	46.60	46.75	46.75	1.41%	10,196
Aug 6, 2024	45.81	46.50	45.00	46.10	46.10	0.13%	15,180
Aug 5, 2024	46.97	46.97	44.97	46.04	46.04	-3.34%	31,897
Aug 2, 2024	47.50	48.08	47.10	47.63	47.63	-1.87%	12,481
Aug 1, 2024	49.29	49.29	47.78	48.54	48.54	-1.94%	12,535
Jul 31, 2024	49.46	49.83	48.50	49.50	49.50	1.52%	16,757
Jul 30, 2024	49.34	49.34	47.62	48.76	48.76	-1.63%	25,989
Jul 29, 2024	49.20	49.59	49.00	49.57	49.57	0.88%	11,659
Jul 26, 2024	48.50	49.49	48.50	49.14	49.14	1.63%	4,560
Jul 25, 2024	47.81	48.63	47.34	48.35	48.35	0.48%	14,641
Jul 24, 2024	49.60	49.69	47.82	48.12	48.12	-3.95%	46,739
Jul 23, 2024	50.20	50.20	47.00	50.10	50.10	0.34%	73,570
Jul 22, 2024	50.10	50.58	49.00	49.93	49.93	-0.79%	44,083
Jul 19, 2024	48.72	50.66	48.72	50.33	50.33	3.45%	68,081
Jul 18, 2024	48.61	49.20	48.09	48.65	48.65	1.02%	40,367
Jul 17, 2024	48.44	48.68	47.20	48.16	48.16	-0.80%	47,658
Jul 16, 2024	49.10	49.15	47.71	48.55	48.55	-0.92%	42,151
Jul 15, 2024	49.08	49.49	48.70	49.00	49.00	-0.33%	28,548
Jul 12, 2024	48.76	49.30	48.76	49.16	49.16	0.43%	18,558
Jul 11, 2024	49.80	49.98	48.25	48.95	48.95	-1.71%	30,005
Jul 10, 2024	49.10	50.10	49.00	49.80	49.80	1.22%	35,015
Jul 9, 2024	48.47	49.80	47.42	49.20	49.20	1.23%	71,603
Jul 8, 2024	45.70	49.10	45.70	48.60	48.60	6.81%	135,490
Jul 5, 2024	45.53	45.77	44.91	45.50	45.50	-0.55%	74,415
Jul 3, 2024	45.60	46.24	45.14	45.75	45.75	0.55%	24,454
Jul 2, 2024	45.88	46.29	45.25	45.50	45.50	-0.70%	33,815
Jul 1, 2024	45.90	45.98	45.26	45.82	45.82	0.31%	15,818
Jun 28, 2024	46.25	46.35	45.51	45.68	45.68	-1.76%	12,982
Jun 27, 2024	47.48	47.69	46.30	46.50	46.50	-2.52%	28,706
Jun 26, 2024	48.38	48.38	47.27	47.70	47.70	-1.65%	50,792
Jun 25, 2024	48.50	48.85	48.00	48.50	48.50	-0.27%	159,247
Jun 24, 2024	48.19	49.07	47.30	48.63	48.63	0.27%	143,588
Jun 21, 2024	48.65	48.70	45.01	48.50	48.50	-0.86%	314,741
Jun 20, 2024	49.47	49.50	48.15	48.92	48.92	-1.47%	74,013
Jun 18, 2024	49.39	49.70	48.83	49.65	49.65	0.10%	55,084
Jun 17, 2024	49.55	49.60	48.50	49.60	49.60	-0.72%	52,277
Jun 14, 2024	49.51	50.05	49.08	49.96	49.96	-0.28%	69,327
Jun 13, 2024	49.80	50.15	49.00	50.10	50.10	0.25%	102,178