Belite Bio, Inc (BLTE)
NASDAQ: BLTE · Real-Time Price · USD
61.99
-2.13 (-3.32%)
Dec 23, 2024, 2:53 PM EST - Market open
Belite Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 63.90 | 65.90 | 62.38 | 64.12 | 64.12 | 1.07% | 57,490 |
| Dec 19, 2024 | 63.40 | 65.00 | 61.71 | 63.44 | 63.44 | 0.76% | 64,478 |
| Dec 18, 2024 | 63.10 | 64.48 | 61.39 | 62.96 | 62.96 | -0.16% | 36,363 |
| Dec 17, 2024 | 61.70 | 63.06 | 61.02 | 63.06 | 63.06 | -0.06% | 42,392 |
| Dec 16, 2024 | 63.29 | 63.29 | 60.00 | 63.10 | 63.10 | 1.22% | 29,750 |
| Dec 13, 2024 | 63.76 | 63.76 | 61.50 | 62.34 | 62.34 | -1.63% | 28,714 |
| Dec 12, 2024 | 64.32 | 65.43 | 62.00 | 63.37 | 63.37 | -1.22% | 47,717 |
| Dec 11, 2024 | 65.11 | 65.90 | 63.98 | 64.15 | 64.15 | -0.85% | 23,570 |
| Dec 10, 2024 | 65.81 | 66.85 | 63.02 | 64.70 | 64.70 | -1.52% | 54,803 |
| Dec 9, 2024 | 73.84 | 74.50 | 65.30 | 65.70 | 65.70 | -11.66% | 63,863 |
| Dec 6, 2024 | 70.34 | 76.87 | 67.15 | 74.37 | 74.37 | 14.39% | 142,770 |
| Dec 5, 2024 | 69.40 | 74.00 | 63.50 | 65.02 | 65.02 | -2.95% | 107,429 |
| Dec 4, 2024 | 65.50 | 68.57 | 64.33 | 66.99 | 66.99 | 3.06% | 32,376 |
| Dec 3, 2024 | 64.20 | 67.08 | 63.55 | 65.00 | 65.00 | 1.56% | 60,234 |
| Dec 2, 2024 | 63.38 | 65.50 | 62.63 | 64.00 | 64.00 | 1.17% | 52,896 |
| Nov 29, 2024 | 67.01 | 68.56 | 63.26 | 63.26 | 63.26 | -6.20% | 29,972 |
| Nov 27, 2024 | 63.00 | 70.00 | 62.53 | 67.44 | 67.44 | 5.34% | 86,180 |
| Nov 26, 2024 | 73.25 | 73.46 | 63.38 | 64.02 | 64.02 | -15.03% | 115,279 |
| Nov 25, 2024 | 80.50 | 80.50 | 74.27 | 75.34 | 75.34 | -6.09% | 102,278 |
| Nov 22, 2024 | 82.00 | 82.07 | 78.00 | 80.23 | 80.23 | -2.69% | 72,894 |
| Nov 21, 2024 | 82.89 | 82.89 | 81.10 | 82.45 | 82.45 | -0.10% | 81,037 |
| Nov 20, 2024 | 82.76 | 83.50 | 81.51 | 82.53 | 82.53 | 0.23% | 59,602 |
| Nov 19, 2024 | 82.30 | 83.95 | 80.00 | 82.34 | 82.34 | -0.51% | 142,527 |
| Nov 18, 2024 | 82.97 | 84.50 | 80.26 | 82.76 | 82.76 | -0.06% | 93,726 |
| Nov 15, 2024 | 83.60 | 84.10 | 81.00 | 82.81 | 82.81 | -1.02% | 64,005 |
| Nov 14, 2024 | 82.55 | 86.53 | 81.09 | 83.66 | 83.66 | 1.74% | 122,233 |
| Nov 13, 2024 | 81.20 | 83.10 | 79.23 | 82.23 | 82.23 | 1.33% | 85,868 |
| Nov 12, 2024 | 78.31 | 82.18 | 78.20 | 81.15 | 81.15 | 3.19% | 105,808 |
| Nov 11, 2024 | 79.54 | 80.89 | 77.62 | 78.64 | 78.64 | -3.01% | 84,354 |
| Nov 8, 2024 | 82.10 | 83.60 | 79.71 | 81.08 | 81.08 | -1.59% | 127,118 |
| Nov 7, 2024 | 80.45 | 83.50 | 79.03 | 82.39 | 82.39 | 1.62% | 166,349 |
| Nov 6, 2024 | 70.02 | 82.25 | 69.50 | 81.08 | 81.08 | 15.66% | 213,676 |
| Nov 5, 2024 | 69.71 | 70.30 | 69.00 | 70.10 | 70.10 | 0.56% | 55,312 |
| 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 |