Skip to main content

Bio-Path Holdings (NQ: BPTH )

4.120 +0.080 (+1.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.130 5.190 5.080 5.130 40,756 -0.02(-0.39%)
Sep 29, 2021 5.260 5.260 5.097 5.150 83,585 -0.10(-1.90%)
Sep 28, 2021 5.270 5.340 5.185 5.250 61,458 -0.03(-0.57%)
Sep 27, 2021 5.370 5.370 5.150 5.280 55,294 -0.02(-0.38%)
Sep 24, 2021 5.350 5.410 5.220 5.300 41,329 -0.09(-1.67%)
Sep 23, 2021 5.430 5.480 5.320 5.390 56,704 -0.03(-0.55%)
Sep 22, 2021 5.330 5.450 5.255 5.420 43,804 +0.13(+2.46%)
Sep 21, 2021 5.250 5.370 5.175 5.290 41,696 +0.03(+0.57%)
Sep 20, 2021 5.340 5.448 5.230 5.260 58,779 -0.24(-4.36%)
Sep 17, 2021 5.380 5.500 5.250 5.500 77,304 +0.15(+2.80%)
Sep 16, 2021 5.240 5.350 5.150 5.350 68,682 +0.15(+2.88%)
Sep 15, 2021 5.100 5.280 5.100 5.200 89,678 +0.05(+0.97%)
Sep 14, 2021 5.450 5.500 5.120 5.150 218,207 -0.35(-6.36%)
Sep 13, 2021 5.500 5.620 5.390 5.500 56,100 +0.00(+0.00%)
Sep 10, 2021 5.640 5.690 5.470 5.500 128,669 -0.06(-1.08%)
Sep 09, 2021 5.480 5.610 5.442 5.560 82,338 +0.08(+1.46%)
Sep 08, 2021 5.540 5.540 5.360 5.480 86,038 -0.06(-1.08%)
Sep 07, 2021 5.550 5.630 5.410 5.540 144,237 -0.02(-0.36%)
Sep 03, 2021 5.580 5.680 5.550 5.560 118,918 -0.12(-2.11%)
Sep 02, 2021 5.600 5.690 5.527 5.680 152,512 +0.13(+2.34%)
Sep 01, 2021 5.670 5.780 5.510 5.550 192,539 -0.13(-2.29%)
Aug 31, 2021 5.500 5.770 5.490 5.680 290,467 +0.11(+1.97%)
Aug 30, 2021 5.700 5.727 5.530 5.570 239,500 -0.21(-3.63%)
Aug 27, 2021 5.500 5.898 5.410 5.780 728,285 +0.22(+3.96%)
Aug 26, 2021 5.750 6.020 5.500 5.560 806,207 -0.27(-4.63%)
Aug 25, 2021 6.250 6.310 5.770 5.830 2,476,386 -0.71(-10.86%)
Aug 24, 2021 8.090 8.620 6.290 6.540 66,244,968 +0.85(+14.94%)
Aug 23, 2021 5.640 5.740 5.630 5.690 23,270 +0.16(+2.89%)
Aug 20, 2021 5.370 5.580 5.237 5.530 49,435 +0.20(+3.75%)
Aug 19, 2021 5.500 5.860 5.200 5.330 161,357 -0.48(-8.26%)
Aug 18, 2021 5.720 5.958 5.670 5.810 45,701 +0.03(+0.52%)
Aug 17, 2021 5.530 5.890 5.530 5.780 73,307 +0.18(+3.21%)
Aug 16, 2021 6.370 6.370 5.600 5.600 233,149 -0.91(-13.98%)
Aug 13, 2021 6.670 6.770 6.460 6.510 73,045 -0.16(-2.40%)
Aug 12, 2021 6.570 6.670 6.420 6.670 34,435 +0.03(+0.45%)
Aug 11, 2021 6.760 6.800 6.564 6.640 28,708 -0.14(-2.06%)
Aug 10, 2021 6.780 6.800 6.625 6.780 54,140 +0.01(+0.15%)
Aug 09, 2021 6.830 6.912 6.700 6.770 73,026 +0.00(+0.00%)
Aug 06, 2021 6.630 6.810 6.520 6.770 68,962 +0.19(+2.89%)
Aug 05, 2021 6.410 6.750 6.300 6.580 102,500 +0.19(+2.97%)
Aug 04, 2021 6.500 6.590 6.300 6.390 33,635 -0.08(-1.24%)
Aug 03, 2021 6.500 6.620 6.400 6.470 27,053 -0.03(-0.46%)
Aug 02, 2021 6.410 6.556 6.300 6.500 18,853 +0.10(+1.56%)
Jul 30, 2021 6.470 6.700 6.400 6.400 27,535 -0.06(-0.93%)
Jul 29, 2021 6.530 6.560 6.426 6.460 41,859 -0.06(-0.92%)
Jul 28, 2021 6.330 6.530 6.310 6.520 35,595 +0.16(+2.52%)
Jul 27, 2021 6.440 6.490 6.200 6.360 37,743 -0.10(-1.55%)
Jul 26, 2021 6.500 6.559 6.410 6.460 37,622 -0.03(-0.39%)
Jul 23, 2021 6.780 6.780 6.480 6.485 36,045 -0.23(-3.50%)
Jul 22, 2021 6.690 6.750 6.540 6.720 47,543 +0.03(+0.45%)
Jul 21, 2021 6.360 6.760 6.314 6.690 82,255 +0.39(+6.19%)
Jul 20, 2021 6.280 6.430 6.220 6.300 45,316 +0.08(+1.29%)
Jul 19, 2021 6.250 6.400 6.030 6.220 84,704 -0.08(-1.27%)
Jul 16, 2021 6.260 6.340 6.190 6.300 26,608 +0.04(+0.64%)
Jul 15, 2021 6.370 6.520 6.200 6.260 58,978 -0.14(-2.19%)
Jul 14, 2021 6.630 6.740 6.360 6.400 97,626 -0.24(-3.61%)
Jul 13, 2021 6.620 6.670 6.540 6.640 31,184 -0.02(-0.30%)
Jul 12, 2021 6.540 6.750 6.501 6.660 48,211 -0.02(-0.30%)
Jul 09, 2021 6.600 6.690 6.520 6.680 58,377 +0.18(+2.77%)
Jul 08, 2021 6.250 6.568 6.200 6.500 65,377 +0.08(+1.25%)
Jul 07, 2021 6.340 6.480 6.130 6.420 129,524 +0.02(+0.31%)
Jul 06, 2021 6.510 6.540 6.330 6.400 80,374 -0.13(-1.99%)
Jul 02, 2021 6.650 6.650 6.360 6.530 159,971 -0.02(-0.31%)
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.