Belite Bio, Inc (BLTE)
NASDAQ: BLTE · Real-Time Price · USD
82.09
-0.44 (-0.53%)
Nov 21, 2024, 1:25 PM EST - Market open

Belite Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202482.7683.5081.5182.5382.530.23%59,602
Nov 19, 202482.3083.9580.0082.3482.34-0.51%142,527
Nov 18, 202482.9784.5080.2682.7682.76-0.06%93,726
Nov 15, 202483.6084.1081.0082.8182.81-1.02%64,005
Nov 14, 202482.5586.5381.0983.6683.661.74%122,233
Nov 13, 202481.2083.1079.2382.2382.231.33%85,868
Nov 12, 202478.3182.1878.2081.1581.153.19%105,808
Nov 11, 202479.5480.8977.6278.6478.64-3.01%84,354
Nov 8, 202482.1083.6079.7181.0881.08-1.59%127,118
Nov 7, 202480.4583.5079.0382.3982.391.62%166,349
Nov 6, 202470.0282.2569.5081.0881.0815.66%213,676
Nov 5, 202469.7170.3069.0070.1070.100.56%55,312
Nov 4, 202469.9070.9062.3369.7169.71-0.27%165,510
Nov 1, 202466.1270.0065.7569.9069.904.94%134,196
Oct 31, 202460.5567.0057.5866.6166.6110.01%122,151
Oct 30, 202468.0069.3255.5060.5560.55-13.23%136,092
Oct 29, 202467.0570.3766.6069.7869.782.94%90,000
Oct 28, 202466.5268.1266.5067.7967.791.33%79,121
Oct 25, 202466.5067.3064.8866.9066.900.45%77,948
Oct 24, 202464.8167.5063.5366.6066.602.49%120,536
Oct 23, 202459.8764.9859.8064.9864.988.39%103,391
Oct 22, 202457.7560.0557.5859.9559.954.08%131,970
Oct 21, 202456.8557.8256.6857.6057.601.14%28,265
Oct 18, 202455.6357.3555.6356.9556.951.70%36,405
Oct 17, 202456.0056.1055.8056.0056.000.04%11,502
Oct 16, 202455.8056.3755.6155.9855.980.96%25,220
Oct 15, 202455.6155.8553.7955.4555.45-0.63%42,114
Oct 14, 202455.0056.5054.5355.8055.800.87%29,719
Oct 11, 202455.1055.7553.8455.3255.32-0.14%34,977
Oct 10, 202455.1055.7054.6155.4055.400.73%39,271
Oct 9, 202453.8555.3052.5155.0055.002.00%75,015
Oct 8, 202451.3954.3951.2153.9253.925.93%120,731
Oct 7, 202451.0051.4350.7250.9050.90-0.18%27,126
Oct 4, 202450.9851.1550.4950.9950.990.18%50,201
Oct 3, 202448.0151.0948.0150.9050.904.50%44,142
Oct 2, 202447.1948.7947.1348.7148.713.07%38,764
Oct 1, 202447.0047.4546.5047.2647.260.81%13,438
Sep 30, 202446.2747.0045.9646.8846.880.71%36,061
Sep 27, 202446.7347.2243.8046.5546.55-0.64%19,701
Sep 26, 202446.2447.1443.7046.8546.850.82%91,776
Sep 25, 202447.1047.2545.6946.4746.47-2.15%30,997
Sep 24, 202447.5447.9047.3247.4947.49-1.51%10,853
Sep 23, 202448.1348.4347.8148.2248.22-0.45%13,893
Sep 20, 202448.5048.5047.7048.4448.44-0.23%27,763
Sep 19, 202448.4048.8048.2048.5548.550.50%65,033
Sep 18, 202448.2748.6448.1248.3148.31-0.43%24,763
Sep 17, 202448.6548.7048.2248.5248.52-0.51%14,533
Sep 16, 202448.3848.7848.0348.7748.77-0.10%8,692
Sep 13, 202448.5648.8248.4948.8248.820.25%22,934
Sep 12, 202448.6748.9848.5048.7048.700.02%30,234
Sep 11, 202448.5048.8448.1948.6948.69-0.43%14,897
Sep 10, 202448.1548.9846.9048.9048.900.06%25,895
Sep 9, 202448.5249.1548.3948.8748.871.39%56,878
Sep 6, 202448.7048.7045.2248.2048.20-1.23%92,928
Sep 5, 202448.4548.8048.2548.8048.800.81%27,476
Sep 4, 202448.4048.5047.3448.4148.410.04%12,480
Sep 3, 202448.6548.6548.0948.3948.39-0.60%16,369
Aug 30, 202448.1949.0147.7148.6848.680.45%19,331
Aug 29, 202448.8948.9947.7248.4648.46-0.84%21,417
Aug 28, 202448.7649.0048.6348.8748.87-0.16%9,405
Aug 27, 202448.6649.1048.6648.9548.95-0.10%10,440
Aug 26, 202448.9849.2548.7349.0049.000.18%18,370
Aug 23, 202449.2049.7648.5648.9148.910.02%21,328
Aug 22, 202448.8149.0548.0148.9048.90-0.63%17,647
Aug 21, 202449.5949.5949.0049.2149.21-0.77%20,083
Aug 20, 202449.6049.8549.0549.5949.59-0.62%17,736
Aug 19, 202449.8049.9549.1549.9049.90-0.10%25,088
Aug 16, 202449.0549.9549.0549.9549.950.10%18,701
Aug 15, 202449.7049.9948.9949.9049.90-28,095
Aug 14, 202449.3250.0149.3249.9049.90-0.91%32,142
Aug 13, 202449.0450.3649.0050.3650.363.73%33,343
Aug 12, 202447.3449.6047.3448.5548.55-1.88%16,244
Aug 9, 202449.0749.5048.9249.4849.480.49%19,017
Aug 8, 202446.7549.2446.7549.2449.245.33%17,533
Aug 7, 202446.6547.4546.6046.7546.751.41%10,196
Aug 6, 202445.8146.5045.0046.1046.100.13%15,180
Aug 5, 202446.9746.9744.9746.0446.04-3.34%31,897
Aug 2, 202447.5048.0847.1047.6347.63-1.87%12,481
Aug 1, 202449.2949.2947.7848.5448.54-1.94%12,535
Jul 31, 202449.4649.8348.5049.5049.501.52%16,757
Jul 30, 202449.3449.3447.6248.7648.76-1.63%25,989
Jul 29, 202449.2049.5949.0049.5749.570.88%11,659
Jul 26, 202448.5049.4948.5049.1449.141.63%4,560
Jul 25, 202447.8148.6347.3448.3548.350.48%14,641
Jul 24, 202449.6049.6947.8248.1248.12-3.95%46,739
Jul 23, 202450.2050.2047.0050.1050.100.34%73,570
Jul 22, 202450.1050.5849.0049.9349.93-0.79%44,083
Jul 19, 202448.7250.6648.7250.3350.333.45%68,081
Jul 18, 202448.6149.2048.0948.6548.651.02%40,367
Jul 17, 202448.4448.6847.2048.1648.16-0.80%47,658
Jul 16, 202449.1049.1547.7148.5548.55-0.92%42,151
Jul 15, 202449.0849.4948.7049.0049.00-0.33%28,548
Jul 12, 202448.7649.3048.7649.1649.160.43%18,558
Jul 11, 202449.8049.9848.2548.9548.95-1.71%30,005
Jul 10, 202449.1050.1049.0049.8049.801.22%35,015
Jul 9, 202448.4749.8047.4249.2049.201.23%71,603
Jul 8, 202445.7049.1045.7048.6048.606.81%135,490
Jul 5, 202445.5345.7744.9145.5045.50-0.55%74,415
Jul 3, 202445.6046.2445.1445.7545.750.55%24,454
Jul 2, 202445.8846.2945.2545.5045.50-0.70%33,815