Skip to main content

Bio-Path Holdings (NQ: BPTH )

4.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.271 5.346 5.100 5.160 41,696 -0.14(-2.64%)
Apr 29, 2020 5.200 5.380 5.100 5.300 91,870 +0.08(+1.53%)
Apr 28, 2020 5.440 5.570 5.050 5.220 151,102 -0.15(-2.79%)
Apr 27, 2020 5.730 5.840 5.310 5.370 106,140 -0.36(-6.28%)
Apr 24, 2020 5.320 5.930 5.320 5.730 187,100 +0.41(+7.71%)
Apr 23, 2020 5.160 5.532 5.160 5.320 85,709 +0.12(+2.31%)
Apr 22, 2020 5.270 5.270 5.020 5.200 70,706 -0.07(-1.33%)
Apr 21, 2020 5.360 5.360 5.050 5.270 62,813 -0.09(-1.68%)
Apr 20, 2020 5.170 5.590 5.170 5.360 93,592 +0.20(+3.88%)
Apr 17, 2020 5.350 5.490 5.150 5.160 65,600 -0.12(-2.27%)
Apr 16, 2020 5.800 5.960 5.190 5.280 116,530 -0.51(-8.81%)
Apr 15, 2020 5.300 6.160 5.280 5.790 388,424 +0.52(+9.87%)
Apr 14, 2020 5.300 5.470 5.020 5.270 111,031 +0.10(+1.93%)
Apr 13, 2020 4.840 5.620 4.820 5.170 181,288 +0.48(+10.23%)
Apr 09, 2020 4.870 4.950 4.633 4.690 46,100 -0.19(-3.89%)
Apr 08, 2020 4.720 4.950 4.548 4.880 59,565 +0.28(+6.09%)
Apr 07, 2020 4.800 4.963 4.545 4.600 46,649 -0.12(-2.54%)
Apr 06, 2020 5.180 5.180 4.556 4.720 78,855 -0.18(-3.67%)
Apr 03, 2020 4.620 4.930 4.590 4.900 75,100 +0.28(+6.06%)
Apr 02, 2020 4.200 5.150 4.200 4.620 88,591 +0.47(+11.33%)
Apr 01, 2020 4.350 4.390 4.000 4.150 54,031 -0.35(-7.78%)
Mar 31, 2020 4.770 4.770 4.250 4.500 48,065 -0.27(-5.66%)
Mar 30, 2020 5.180 5.230 4.540 4.770 115,645 -0.30(-5.92%)
Mar 27, 2020 3.790 5.500 3.760 5.070 728,000 +1.24(+32.38%)
Mar 26, 2020 3.800 3.950 3.700 3.830 68,482 +0.10(+2.68%)
Mar 25, 2020 3.780 4.100 3.390 3.730 109,865 +0.10(+2.75%)
Mar 24, 2020 3.500 3.690 3.420 3.630 43,636 +0.22(+6.45%)
Mar 23, 2020 3.520 3.590 3.260 3.410 26,879 -0.08(-2.29%)
Mar 20, 2020 3.610 3.740 3.270 3.490 24,300 -0.08(-2.24%)
Mar 19, 2020 3.100 3.733 3.100 3.570 29,361 +0.32(+9.85%)
Mar 18, 2020 3.080 3.721 3.040 3.250 54,171 +0.05(+1.56%)
Mar 17, 2020 3.080 3.200 2.920 3.200 119,434 +0.13(+4.23%)
Mar 16, 2020 3.480 3.480 3.010 3.070 137,984 -0.57(-15.66%)
Mar 13, 2020 4.420 4.780 3.521 3.640 131,800 -0.47(-11.44%)
Mar 12, 2020 4.500 4.600 4.010 4.110 106,810 -0.64(-13.47%)
Mar 11, 2020 4.950 5.060 4.560 4.750 128,798 -0.54(-10.21%)
Mar 10, 2020 4.800 5.520 4.500 5.290 99,751 +0.73(+16.01%)
Mar 09, 2020 4.560 4.870 4.500 4.560 101,831 -0.47(-9.34%)
Mar 06, 2020 5.390 5.620 4.927 5.030 176,900 -0.69(-12.06%)
Mar 05, 2020 6.030 6.240 5.680 5.720 117,281 -0.37(-6.08%)
Mar 04, 2020 6.450 6.450 6.010 6.090 82,696 -0.20(-3.18%)
Mar 03, 2020 5.540 6.440 5.360 6.290 209,054 +0.85(+15.62%)
Mar 02, 2020 5.530 5.670 5.321 5.440 60,405 -0.04(-0.73%)
Feb 28, 2020 5.367 5.510 5.300 5.480 66,800 -0.02(-0.36%)
Feb 27, 2020 5.670 5.700 5.253 5.500 68,335 -0.28(-4.84%)
Feb 26, 2020 5.810 5.960 5.710 5.780 37,547 -0.05(-0.86%)
Feb 25, 2020 6.200 6.288 5.670 5.830 104,437 -0.40(-6.42%)
Feb 24, 2020 6.190 6.310 6.100 6.230 81,343 -0.16(-2.50%)
Feb 21, 2020 6.470 6.688 6.340 6.390 52,700 -0.12(-1.84%)
Feb 20, 2020 6.400 6.550 6.290 6.510 52,803 +0.11(+1.72%)
Feb 19, 2020 6.520 6.520 6.308 6.400 47,893 -0.08(-1.23%)
Feb 18, 2020 6.460 6.599 6.350 6.480 61,612 -0.07(-1.07%)
Feb 14, 2020 6.850 6.920 6.330 6.550 124,300 -0.29(-4.24%)
Feb 13, 2020 6.440 6.980 6.360 6.840 159,516 +0.48(+7.55%)
Feb 12, 2020 6.310 6.400 6.240 6.360 92,220 +0.07(+1.11%)
Feb 11, 2020 6.250 6.441 6.210 6.290 38,303 +0.04(+0.64%)
Feb 10, 2020 6.220 6.490 6.220 6.250 38,810 -0.03(-0.48%)
Feb 07, 2020 6.490 6.580 6.214 6.280 60,600 -0.18(-2.79%)
Feb 06, 2020 6.480 6.540 6.340 6.460 79,262 +0.01(+0.16%)
Feb 05, 2020 6.820 6.820 6.350 6.450 126,081 -0.38(-5.56%)
Feb 04, 2020 6.610 7.160 6.610 6.830 101,748 +0.26(+3.96%)
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.